|
Closing price on 8/26/2014
|
|
| Open |
37.40 |
| High |
37.50 |
| Low |
36.40 |
| Volume |
753,420 |
| Split-adjusted Price |
11.30 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2014
|
-0.70 / -1.87%
|
37.40
|
37.50
|
36.40
|
36.70
|
36.70
|
11.30
|
753,420
|
|
|
8/25/2014
|
+0.50 / +1.36%
|
37.00
|
37.60
|
36.90
|
37.40
|
37.40
|
11.51
|
501,880
|
|
|
8/22/2014
|
+0.20 / +0.54%
|
36.70
|
37.20
|
36.70
|
36.90
|
36.90
|
11.36
|
183,590
|
|
|
8/21/2014
|
-0.30 / -0.81%
|
36.80
|
37.30
|
36.70
|
36.70
|
36.70
|
11.30
|
416,180
|
|
|
8/20/2014
|
-0.50 / -1.33%
|
37.40
|
37.60
|
36.80
|
37.00
|
37.00
|
11.39
|
346,240
|
|
|
8/19/2014
|
-0.30 / -0.79%
|
37.80
|
38.00
|
37.40
|
37.50
|
37.50
|
11.54
|
192,820
|
|
|
8/18/2014
|
+0.20 / +0.53%
|
38.00
|
38.40
|
37.80
|
37.80
|
37.80
|
11.64
|
431,210
|
|
|
8/15/2014
|
+1.20 / +3.30%
|
37.50
|
38.60
|
37.50
|
37.60
|
37.60
|
11.57
|
1,416,240
|
|
|
8/14/2014
|
-0.10 / -0.27%
|
36.50
|
36.70
|
36.00
|
36.40
|
36.40
|
11.20
|
357,590
|
|
|
8/13/2014
|
+1.60 / +4.58%
|
34.90
|
36.50
|
34.80
|
36.50
|
36.50
|
11.24
|
384,970
|
|
|
8/12/2014
|
+0.30 / +0.87%
|
34.50
|
35.00
|
34.40
|
34.90
|
34.90
|
10.74
|
164,350
|
|
|
8/11/2014
|
-0.40 / -1.14%
|
34.60
|
34.80
|
34.40
|
34.60
|
34.60
|
10.65
|
94,360
|
|
|
8/8/2014
|
-0.20 / -0.57%
|
35.20
|
35.40
|
34.60
|
35.00
|
35.00
|
10.77
|
140,590
|
|
|
8/7/2014
|
+0.50 / +1.44%
|
34.50
|
35.20
|
34.50
|
35.20
|
35.20
|
10.83
|
184,280
|
|
|
8/6/2014
|
-0.40 / -1.14%
|
35.10
|
35.30
|
34.70
|
34.70
|
34.70
|
10.68
|
130,160
|
|
|
8/5/2014
|
+0.50 / +1.45%
|
34.60
|
35.10
|
34.60
|
35.10
|
35.10
|
10.80
|
249,540
|
|
|
8/4/2014
|
+0.40 / +1.17%
|
34.20
|
34.60
|
34.00
|
34.60
|
34.60
|
10.65
|
78,320
|
|
|
8/1/2014
|
-0.60 / -1.72%
|
34.90
|
34.90
|
34.20
|
34.20
|
34.20
|
10.53
|
95,030
|
|
|
7/31/2014
|
+0.40 / +1.16%
|
34.40
|
34.80
|
34.20
|
34.80
|
34.80
|
10.71
|
78,100
|
|
|
7/30/2014
|
0.00 / 0.00%
|
34.10
|
34.40
|
34.10
|
34.40
|
34.40
|
10.59
|
44,830
|
|
|
7/29/2014
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.10
|
34.40
|
34.40
|
10.59
|
84,190
|
|
|
7/28/2014
|
-0.60 / -1.71%
|
35.10
|
35.10
|
34.00
|
34.40
|
34.40
|
10.59
|
74,050
|
|
|
7/25/2014
|
+0.60 / +1.74%
|
34.70
|
36.30
|
34.70
|
35.00
|
35.00
|
10.77
|
322,410
|
|
|
7/24/2014
|
-0.10 / -0.29%
|
34.10
|
34.60
|
34.10
|
34.40
|
34.40
|
10.59
|
65,140
|
|
|
7/23/2014
|
0.00 / 0.00%
|
34.50
|
34.60
|
34.00
|
34.50
|
34.50
|
10.62
|
46,040
|
|
|
7/22/2014
|
0.00 / 0.00%
|
34.40
|
34.60
|
34.40
|
34.50
|
34.50
|
10.62
|
42,590
|
|
|
7/21/2014
|
-0.50 / -1.43%
|
34.80
|
35.00
|
34.50
|
34.50
|
34.50
|
10.62
|
178,820
|
|
|
7/18/2014
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.30
|
35.00
|
35.00
|
10.77
|
140,590
|
|
|
7/17/2014
|
-0.10 / -0.29%
|
34.70
|
34.70
|
34.50
|
34.60
|
34.60
|
10.65
|
102,100
|
|
|
7/16/2014
|
+0.70 / +2.06%
|
34.50
|
34.80
|
34.40
|
34.70
|
34.70
|
10.68
|
220,910
|
|
|