|
Closing price on 8/3/2009
|
|
| Open |
55.00 |
| High |
57.00 |
| Low |
54.50 |
| Volume |
689,430 |
| Split-adjusted Price |
11.92 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2009
|
+1.50 / +2.75%
|
55.00
|
57.00
|
54.50
|
56.00
|
56.00
|
11.92
|
689,430
|
|
|
7/31/2009
|
+1.50 / +2.83%
|
53.50
|
55.00
|
53.00
|
54.50
|
54.50
|
11.60
|
370,250
|
|
|
7/30/2009
|
+1.50 / +2.91%
|
50.00
|
53.00
|
49.60
|
53.00
|
53.00
|
11.28
|
568,800
|
|
|
7/29/2009
|
-1.00 / -1.90%
|
53.50
|
53.50
|
51.50
|
51.50
|
51.50
|
10.96
|
258,770
|
|
|
7/28/2009
|
+1.00 / +1.94%
|
51.50
|
54.00
|
51.00
|
52.50
|
52.50
|
11.17
|
819,170
|
|
|
7/27/2009
|
+2.00 / +4.04%
|
51.50
|
51.50
|
50.00
|
51.50
|
51.50
|
10.96
|
1,057,370
|
|
|
7/24/2009
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
10.54
|
227,320
|
|
|
7/23/2009
|
+2.20 / +4.89%
|
45.00
|
47.20
|
44.90
|
47.20
|
47.20
|
10.05
|
318,870
|
|
|
7/22/2009
|
+0.80 / +1.81%
|
45.00
|
45.50
|
44.30
|
45.00
|
45.00
|
9.58
|
90,480
|
|
|
7/21/2009
|
+0.50 / +1.14%
|
44.00
|
44.80
|
43.40
|
44.20
|
44.20
|
9.41
|
234,540
|
|
|
7/20/2009
|
-2.30 / -5.00%
|
44.40
|
44.50
|
43.70
|
43.70
|
43.70
|
9.30
|
285,270
|
|
|
7/17/2009
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.00
|
46.00
|
46.00
|
9.79
|
145,510
|
|
|
7/16/2009
|
+1.00 / +2.22%
|
46.00
|
46.50
|
45.80
|
46.00
|
46.00
|
9.79
|
119,580
|
|
|
7/15/2009
|
+0.90 / +2.04%
|
45.50
|
46.00
|
44.50
|
45.00
|
45.00
|
9.58
|
102,170
|
|
|
7/14/2009
|
-0.70 / -1.56%
|
44.80
|
44.90
|
43.80
|
44.10
|
44.10
|
9.39
|
247,870
|
|
|
7/13/2009
|
-1.40 / -3.03%
|
46.20
|
46.20
|
44.80
|
44.80
|
44.80
|
9.54
|
157,010
|
|
|
7/10/2009
|
-0.80 / -1.70%
|
47.00
|
47.00
|
46.10
|
46.20
|
46.20
|
9.83
|
259,790
|
|
|
7/9/2009
|
-0.10 / -0.21%
|
47.80
|
47.80
|
46.00
|
47.00
|
47.00
|
10.00
|
145,740
|
|
|
7/8/2009
|
0.00 / 0.00%
|
46.10
|
48.00
|
45.60
|
47.10
|
47.10
|
10.03
|
135,380
|
|
|
7/7/2009
|
-0.10 / -0.21%
|
47.20
|
48.00
|
47.00
|
47.10
|
47.10
|
10.03
|
200,220
|
|
|
7/6/2009
|
+2.20 / +4.89%
|
46.00
|
47.20
|
45.50
|
47.20
|
47.20
|
10.05
|
478,810
|
|
|
7/3/2009
|
0.00 / 0.00%
|
44.00
|
45.00
|
43.30
|
45.00
|
45.00
|
9.58
|
205,600
|
|
|
7/2/2009
|
+1.50 / +3.45%
|
44.90
|
45.30
|
42.50
|
45.00
|
45.00
|
9.58
|
134,310
|
|
|
7/1/2009
|
-2.20 / -4.81%
|
44.00
|
45.70
|
43.50
|
43.50
|
43.50
|
9.26
|
188,340
|
|
|
6/30/2009
|
-2.30 / -4.79%
|
48.20
|
48.20
|
45.70
|
45.70
|
45.70
|
9.73
|
209,680
|
|
|
6/29/2009
|
+0.50 / +1.05%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.00
|
10.22
|
325,660
|
|
|
6/26/2009
|
+1.00 / +2.15%
|
48.00
|
48.50
|
46.60
|
47.50
|
47.50
|
10.11
|
438,280
|
|
|
6/25/2009
|
-1.90 / -3.93%
|
49.90
|
49.90
|
46.50
|
46.50
|
46.50
|
9.90
|
598,680
|
|
|
6/24/2009
|
+2.30 / +4.99%
|
48.40
|
48.40
|
48.00
|
48.40
|
48.40
|
10.30
|
128,290
|
|
|
6/23/2009
|
-2.40 / -4.95%
|
46.10
|
47.00
|
46.10
|
46.10
|
46.10
|
9.81
|
409,230
|
|
|