|
Closing price on 8/9/2012
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
32,010 |
| Split-adjusted Price |
6.17 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.40
|
21.40
|
6.17
|
32,010
|
|
|
8/8/2012
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
6.14
|
19,400
|
|
|
8/7/2012
|
-0.30 / -1.39%
|
21.20
|
21.60
|
21.20
|
21.30
|
21.30
|
6.14
|
61,230
|
|
|
8/6/2012
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
6.22
|
36,320
|
|
|
8/3/2012
|
+0.20 / +0.94%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.40
|
6.17
|
31,690
|
|
|
8/2/2012
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
6.11
|
10,000
|
|
|
8/1/2012
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
6.05
|
105,990
|
|
|
7/31/2012
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
6.05
|
43,920
|
|
|
7/30/2012
|
-0.30 / -1.41%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.00
|
6.05
|
54,410
|
|
|
7/27/2012
|
-0.70 / -3.18%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.30
|
6.14
|
113,830
|
|
|
7/26/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.00
|
6.34
|
47,500
|
|
|
7/25/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.00
|
6.34
|
43,270
|
|
|
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
|
|
|