|
Closing price on 8/4/2014
|
|
| Open |
34.20 |
| High |
34.60 |
| Low |
34.00 |
| Volume |
78,320 |
| Split-adjusted Price |
10.65 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2014
|
0.00 / 0.00%
|
33.90
|
34.30
|
33.90
|
34.00
|
34.00
|
10.47
|
43,330
|
|
|
7/14/2014
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.00
|
10.47
|
47,510
|
|
|
7/11/2014
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.80
|
34.10
|
34.10
|
10.50
|
66,310
|
|
|
7/10/2014
|
-1.00 / -2.86%
|
35.00
|
35.00
|
33.80
|
34.00
|
34.00
|
10.47
|
120,080
|
|
|
7/9/2014
|
+0.60 / +1.74%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
10.77
|
76,330
|
|
|
7/8/2014
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.40
|
34.40
|
34.40
|
10.59
|
95,850
|
|
|
7/7/2014
|
+1.50 / +4.46%
|
33.90
|
35.20
|
33.90
|
35.10
|
35.10
|
10.80
|
410,550
|
|
|
7/4/2014
|
-0.40 / -1.18%
|
34.10
|
34.10
|
33.50
|
33.60
|
33.60
|
10.34
|
5,160,512
|
|
|
7/3/2014
|
+0.40 / +1.19%
|
33.80
|
34.00
|
33.60
|
34.00
|
34.00
|
10.47
|
3,371,616
|
|
|
7/2/2014
|
-0.20 / -0.59%
|
33.60
|
34.00
|
33.30
|
33.60
|
33.60
|
10.34
|
73,720
|
|
|
7/1/2014
|
-0.20 / -0.59%
|
34.00
|
34.10
|
33.80
|
33.80
|
33.80
|
10.40
|
324,580
|
|
|
6/30/2014
|
+0.10 / +0.29%
|
33.50
|
34.10
|
33.50
|
34.00
|
34.00
|
10.47
|
795,683
|
|
|
6/27/2014
|
-0.20 / -0.59%
|
34.30
|
34.30
|
33.80
|
33.90
|
33.90
|
10.43
|
2,433,100
|
|
|
6/26/2014
|
+0.60 / +1.79%
|
33.70
|
34.20
|
33.40
|
34.10
|
34.10
|
10.50
|
424,150
|
|
|
6/25/2014
|
+1.10 / +3.40%
|
32.70
|
33.50
|
32.50
|
33.50
|
33.50
|
10.31
|
178,340
|
|
|
6/24/2014
|
+0.30 / +0.93%
|
32.10
|
32.50
|
32.00
|
32.40
|
32.40
|
9.97
|
252,770
|
|
|