|
|
Closing price on 9/10/2013
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
159,840 |
| Split-adjusted Price |
6.94 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2013
|
+0.50 / +2.19%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
6.94
|
159,840
|
|
|
9/9/2013
|
-0.80 / -3.39%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
6.79
|
303,770
|
|
|
9/6/2013
|
+0.60 / +2.61%
|
23.10
|
23.90
|
23.00
|
23.60
|
23.60
|
7.03
|
356,640
|
|
|
9/5/2013
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.50
|
23.00
|
23.00
|
6.85
|
228,730
|
|
|
9/4/2013
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.30
|
22.60
|
22.60
|
6.73
|
303,690
|
|
|
9/3/2013
|
-0.50 / -2.13%
|
23.90
|
24.10
|
23.00
|
23.00
|
23.00
|
6.85
|
338,140
|
|
|
8/30/2013
|
+0.30 / +1.29%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.50
|
7.00
|
291,400
|
|
|
8/29/2013
|
-1.10 / -4.53%
|
24.50
|
24.70
|
23.20
|
23.20
|
23.20
|
6.91
|
421,920
|
|
|
8/28/2013
|
-1.10 / -4.33%
|
25.20
|
25.20
|
24.00
|
24.30
|
24.30
|
7.24
|
1,137,880
|
|
|
8/27/2013
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.40
|
7.56
|
224,710
|
|
|
8/26/2013
|
+0.50 / +1.98%
|
25.20
|
25.80
|
24.90
|
25.70
|
25.70
|
7.65
|
379,680
|
|
|
8/23/2013
|
-0.50 / -1.95%
|
25.80
|
26.00
|
25.20
|
25.20
|
25.20
|
7.50
|
594,000
|
|
|
8/22/2013
|
-0.80 / -3.02%
|
26.30
|
26.40
|
25.50
|
25.70
|
25.70
|
7.65
|
562,590
|
|
|
8/21/2013
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.00
|
26.50
|
26.50
|
7.89
|
499,900
|
|
|
8/20/2013
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.50
|
26.90
|
26.90
|
8.01
|
605,490
|
|
|
8/19/2013
|
0.00 / 0.00%
|
27.20
|
27.70
|
27.20
|
27.30
|
27.30
|
8.13
|
420,170
|
|
|
8/16/2013
|
-0.30 / -1.09%
|
27.00
|
27.70
|
27.00
|
27.30
|
27.30
|
8.13
|
1,027,980
|
|
|
8/15/2013
|
+1.10 / +4.15%
|
26.50
|
28.00
|
26.20
|
27.60
|
27.60
|
8.22
|
1,147,220
|
|
|
8/14/2013
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.20
|
26.50
|
26.50
|
7.89
|
499,740
|
|
|
8/13/2013
|
+0.30 / +1.15%
|
26.40
|
26.80
|
26.10
|
26.30
|
26.30
|
7.83
|
847,360
|
|
|
8/12/2013
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.80
|
26.00
|
26.00
|
7.74
|
188,500
|
|
|
8/9/2013
|
+0.10 / +0.38%
|
26.00
|
26.50
|
26.00
|
26.20
|
26.20
|
7.80
|
346,620
|
|
|
8/8/2013
|
-0.50 / -1.88%
|
26.40
|
26.80
|
26.10
|
26.10
|
26.10
|
7.77
|
345,820
|
|
|
8/7/2013
|
+0.80 / +3.10%
|
25.80
|
26.90
|
25.80
|
26.60
|
26.60
|
7.92
|
647,760
|
|
|
8/6/2013
|
+0.50 / +1.98%
|
25.50
|
26.00
|
25.30
|
25.80
|
25.80
|
7.68
|
420,250
|
|
|
8/5/2013
|
-0.30 / -1.17%
|
25.60
|
25.90
|
25.30
|
25.30
|
25.30
|
7.53
|
157,210
|
|
|
8/2/2013
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.20
|
25.60
|
25.60
|
7.62
|
281,770
|
|
|
8/1/2013
|
0.00 / 0.00%
|
25.10
|
25.70
|
25.00
|
25.20
|
25.20
|
7.50
|
193,480
|
|
|
7/31/2013
|
-0.50 / -1.95%
|
25.30
|
25.60
|
25.00
|
25.20
|
25.20
|
7.50
|
386,910
|
|
|
7/30/2013
|
+1.00 / +4.05%
|
24.60
|
25.80
|
24.60
|
25.70
|
25.70
|
7.65
|
388,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|