Closing price on 8/13/2008
|
|
Open |
43.60 |
High |
43.60 |
Low |
43.00 |
Volume |
189,930 |
Split-adjusted Price |
9.28 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2008
|
+1.20 / +2.83%
|
43.60
|
43.60
|
43.00
|
43.60
|
43.60
|
9.28
|
189,930
|
|
8/12/2008
|
+1.20 / +2.91%
|
42.40
|
42.40
|
41.50
|
42.40
|
42.40
|
9.02
|
192,680
|
|
8/11/2008
|
+1.20 / +3.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
8.77
|
15,630
|
|
8/8/2008
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.10
|
40.00
|
40.00
|
8.51
|
49,010
|
|
8/7/2008
|
-0.50 / -1.23%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.00
|
8.51
|
79,400
|
|
8/6/2008
|
0.00 / 0.00%
|
39.30
|
41.70
|
39.30
|
40.50
|
40.50
|
8.62
|
188,200
|
|
8/5/2008
|
-1.20 / -2.88%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
8.62
|
196,900
|
|
8/4/2008
|
-1.20 / -2.80%
|
44.10
|
44.10
|
41.70
|
41.70
|
41.70
|
8.88
|
651,290
|
|
8/1/2008
|
+1.20 / +2.88%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
9.13
|
37,760
|
|
7/31/2008
|
+1.20 / +2.96%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
8.88
|
13,930
|
|
7/30/2008
|
+1.10 / +2.79%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
8.62
|
48,260
|
|
7/29/2008
|
+1.10 / +2.87%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.39
|
228,350
|
|
7/28/2008
|
-1.10 / -2.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.15
|
64,290
|
|
7/25/2008
|
-1.20 / -2.96%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
8.39
|
2,980
|
|
7/24/2008
|
-1.20 / -2.87%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
8.64
|
7,930
|
|
7/23/2008
|
-1.20 / -2.79%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
8.90
|
100
|
|
7/22/2008
|
-1.30 / -2.93%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
9.15
|
1,500
|
|
7/21/2008
|
-1.30 / -2.85%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
9.43
|
2,670
|
|
7/18/2008
|
-1.40 / -2.98%
|
45.60
|
47.50
|
45.60
|
45.60
|
45.60
|
9.71
|
154,200
|
|
7/17/2008
|
+1.30 / +2.84%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
10.00
|
167,280
|
|
7/16/2008
|
+1.30 / +2.93%
|
45.70
|
45.70
|
43.10
|
45.70
|
45.70
|
9.73
|
582,400
|
|
7/15/2008
|
+1.20 / +2.78%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
9.45
|
102,980
|
|
7/14/2008
|
+1.20 / +2.86%
|
43.20
|
43.20
|
43.00
|
43.20
|
43.20
|
9.19
|
99,550
|
|
7/11/2008
|
+1.20 / +2.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
8.94
|
151,890
|
|
7/10/2008
|
+1.10 / +2.77%
|
40.50
|
40.80
|
40.20
|
40.80
|
40.80
|
8.68
|
231,750
|
|
7/9/2008
|
-1.20 / -2.93%
|
39.70
|
40.90
|
39.70
|
39.70
|
39.70
|
8.45
|
194,460
|
|
7/8/2008
|
-1.20 / -2.85%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
8.71
|
22,360
|
|
7/7/2008
|
-1.30 / -3.00%
|
42.30
|
44.50
|
42.10
|
42.10
|
42.10
|
8.96
|
66,610
|
|
7/4/2008
|
+1.20 / +2.84%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
9.24
|
47,020
|
|
7/3/2008
|
+1.20 / +2.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
8.98
|
71,700
|
|
|