|
Closing price on 7/24/2012
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
78,680 |
| Split-adjusted Price |
6.34 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2012
|
-0.90 / -3.93%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.34
|
78,680
|
|
|
7/23/2012
|
-0.10 / -0.43%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.90
|
6.60
|
41,010
|
|
|
7/20/2012
|
-0.80 / -3.36%
|
23.30
|
24.50
|
23.00
|
23.00
|
23.00
|
6.63
|
152,150
|
|
|
7/19/2012
|
+1.10 / +4.85%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.80
|
6.86
|
65,270
|
|
|
7/18/2012
|
-0.30 / -1.30%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.70
|
6.54
|
26,910
|
|
|
7/17/2012
|
+0.20 / +0.88%
|
22.90
|
23.40
|
22.60
|
23.00
|
23.00
|
6.63
|
85,280
|
|
|
7/16/2012
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
6.57
|
30,250
|
|
|
7/13/2012
|
+0.90 / +3.98%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.50
|
6.77
|
57,260
|
|
|
7/12/2012
|
+1.00 / +4.63%
|
21.60
|
22.60
|
21.60
|
22.60
|
22.60
|
6.51
|
20,130
|
|
|
7/11/2012
|
+0.30 / +1.41%
|
21.60
|
22.30
|
21.60
|
21.60
|
21.60
|
6.22
|
506,210
|
|
|
7/10/2012
|
-0.60 / -2.74%
|
21.30
|
22.40
|
21.30
|
21.30
|
21.30
|
6.14
|
76,300
|
|
|
7/9/2012
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.90
|
21.90
|
21.90
|
6.31
|
65,490
|
|
|
7/6/2012
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.60
|
22.60
|
6.51
|
20,250
|
|
|
7/5/2012
|
+0.30 / +1.35%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.60
|
6.51
|
10,270
|
|
|
7/4/2012
|
-0.50 / -2.19%
|
22.30
|
22.80
|
22.20
|
22.30
|
22.30
|
6.43
|
101,860
|
|
|
7/3/2012
|
-0.80 / -3.39%
|
23.10
|
24.00
|
22.80
|
22.80
|
22.80
|
6.57
|
72,600
|
|
|
7/2/2012
|
-0.60 / -2.48%
|
23.90
|
24.10
|
23.50
|
23.60
|
23.60
|
6.80
|
44,590
|
|
|
6/29/2012
|
+0.20 / +0.83%
|
24.10
|
24.50
|
24.10
|
24.20
|
24.20
|
6.97
|
28,420
|
|
|
6/28/2012
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.00
|
6.92
|
246,450
|
|
|
6/27/2012
|
-0.70 / -2.83%
|
24.50
|
25.20
|
24.00
|
24.00
|
24.00
|
6.92
|
75,160
|
|
|
6/26/2012
|
-0.30 / -1.20%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.70
|
7.12
|
44,090
|
|
|
6/25/2012
|
-0.20 / -0.79%
|
25.60
|
25.60
|
24.40
|
25.00
|
25.00
|
7.20
|
81,920
|
|
|
6/22/2012
|
-0.80 / -3.08%
|
25.90
|
26.00
|
25.00
|
25.20
|
25.20
|
7.26
|
160,110
|
|
|
6/21/2012
|
-0.50 / -1.89%
|
25.60
|
26.20
|
25.60
|
26.00
|
26.00
|
7.49
|
621,070
|
|
|
6/20/2012
|
-0.40 / -1.49%
|
26.70
|
26.90
|
26.50
|
26.50
|
26.50
|
7.64
|
232,160
|
|
|
6/19/2012
|
-0.10 / -0.37%
|
26.50
|
27.50
|
26.50
|
26.90
|
26.90
|
7.75
|
373,620
|
|
|
6/18/2012
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
7.78
|
477,620
|
|
|
6/15/2012
|
+1.20 / +4.88%
|
25.20
|
25.80
|
25.20
|
25.80
|
25.80
|
7.44
|
334,840
|
|
|
6/14/2012
|
-0.80 / -3.15%
|
25.00
|
25.30
|
24.60
|
24.60
|
24.60
|
7.09
|
229,380
|
|
|
6/13/2012
|
+1.00 / +4.10%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
7.32
|
156,740
|
|
|