|
Closing price on 7/10/2013
|
|
| Open |
26.10 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
339,300 |
| Split-adjusted Price |
7.62 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
-0.30 / -1.16%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.60
|
7.62
|
339,300
|
|
|
7/9/2013
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.90
|
7.71
|
149,020
|
|
|
7/8/2013
|
-0.80 / -3.03%
|
26.30
|
26.40
|
25.50
|
25.60
|
25.60
|
7.62
|
332,710
|
|
|
7/5/2013
|
-0.10 / -0.38%
|
26.50
|
27.20
|
26.20
|
26.40
|
26.40
|
7.86
|
416,250
|
|
|
7/4/2013
|
-0.50 / -1.85%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.50
|
7.89
|
270,820
|
|
|
7/3/2013
|
+1.20 / +4.65%
|
25.80
|
27.50
|
25.70
|
27.00
|
27.00
|
8.04
|
724,310
|
|
|
7/2/2013
|
+0.80 / +3.20%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.80
|
7.68
|
379,140
|
|
|
7/1/2013
|
-0.30 / -1.19%
|
25.30
|
25.30
|
24.50
|
25.00
|
25.00
|
7.44
|
192,010
|
|
|
6/28/2013
|
-0.70 / -2.69%
|
26.40
|
26.40
|
25.30
|
25.30
|
25.30
|
7.53
|
179,700
|
|
|
6/27/2013
|
+1.10 / +4.42%
|
24.90
|
26.00
|
24.90
|
26.00
|
26.00
|
7.74
|
482,870
|
|
|
6/26/2013
|
-1.10 / -4.23%
|
26.00
|
26.40
|
24.90
|
24.90
|
24.90
|
7.41
|
563,320
|
|
|
6/25/2013
|
-1.90 / -6.81%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.00
|
7.74
|
441,490
|
|
|
6/24/2013
|
+0.40 / +1.45%
|
27.30
|
28.00
|
27.10
|
27.90
|
27.90
|
8.31
|
399,070
|
|
|
6/21/2013
|
-0.80 / -2.83%
|
28.10
|
28.10
|
27.40
|
27.50
|
27.50
|
8.19
|
761,570
|
|
|
6/20/2013
|
-0.80 / -2.75%
|
29.10
|
29.20
|
28.30
|
28.30
|
28.30
|
8.43
|
373,550
|
|
|
6/19/2013
|
+0.10 / +0.34%
|
29.10
|
29.50
|
28.90
|
29.10
|
29.10
|
8.67
|
102,130
|
|
|
6/18/2013
|
0.00 / 0.00%
|
28.70
|
29.50
|
28.50
|
29.00
|
29.00
|
8.64
|
148,970
|
|
|
6/17/2013
|
-1.80 / -5.84%
|
30.20
|
30.30
|
29.00
|
29.00
|
29.00
|
8.64
|
507,430
|
|
|
6/14/2013
|
-0.70 / -2.22%
|
32.00
|
32.00
|
30.80
|
30.80
|
30.80
|
9.17
|
233,340
|
|
|
6/13/2013
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.50
|
31.50
|
9.38
|
319,120
|
|
|
6/12/2013
|
-0.20 / -0.63%
|
31.70
|
32.30
|
31.50
|
31.50
|
31.50
|
9.38
|
287,820
|
|
|
6/11/2013
|
-0.40 / -1.25%
|
32.00
|
32.20
|
31.60
|
31.70
|
31.70
|
9.44
|
339,650
|
|
|
6/10/2013
|
-1.20 / -3.60%
|
33.30
|
33.50
|
32.10
|
32.10
|
32.10
|
9.56
|
414,590
|
|
|
6/7/2013
|
+1.10 / +3.42%
|
32.80
|
33.30
|
31.80
|
33.30
|
33.30
|
9.92
|
612,010
|
|
|
6/6/2013
|
+0.80 / +2.55%
|
31.10
|
32.60
|
31.10
|
32.20
|
32.20
|
9.59
|
467,520
|
|
|
6/5/2013
|
+0.10 / +0.32%
|
31.50
|
32.10
|
30.80
|
31.40
|
31.40
|
9.35
|
1,061,140
|
|
|
6/4/2013
|
-2.30 / -6.85%
|
33.70
|
33.70
|
31.30
|
31.30
|
31.30
|
9.32
|
557,940
|
|
|
6/3/2013
|
-0.30 / -0.88%
|
33.90
|
34.10
|
33.60
|
33.60
|
33.60
|
10.01
|
282,680
|
|
|
5/31/2013
|
+0.70 / +2.11%
|
33.60
|
34.30
|
33.50
|
33.90
|
33.90
|
10.09
|
866,810
|
|
|
5/30/2013
|
-0.40 / -1.19%
|
33.60
|
33.90
|
32.70
|
33.20
|
33.20
|
9.89
|
612,130
|
|
|