|
Closing price on 9/24/2013
|
|
| Open |
24.50 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
538,820 |
| Split-adjusted Price |
7.18 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2013
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
7.18
|
538,820
|
|
|
9/23/2013
|
+0.40 / +1.66%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.50
|
7.06
|
291,540
|
|
|
9/20/2013
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.10
|
6.95
|
938,640
|
|
|
9/19/2013
|
+0.60 / +2.56%
|
23.70
|
24.10
|
23.60
|
24.00
|
24.00
|
6.92
|
378,040
|
|
|
9/18/2013
|
-0.60 / -2.50%
|
23.90
|
24.00
|
23.40
|
23.40
|
23.40
|
6.74
|
175,430
|
|
|
9/17/2013
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
24.00
|
24.00
|
6.92
|
226,060
|
|
|
9/16/2013
|
+0.50 / +2.13%
|
23.80
|
24.20
|
23.80
|
24.00
|
24.00
|
6.92
|
438,370
|
|
|
9/13/2013
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.50
|
6.77
|
181,850
|
|
|
9/12/2013
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.40
|
6.74
|
154,680
|
|
|
9/11/2013
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.10
|
23.40
|
23.40
|
6.74
|
316,380
|
|
|
9/10/2013
|
+0.50 / +2.19%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
6.71
|
159,840
|
|
|
9/9/2013
|
-0.80 / -3.39%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
6.57
|
303,770
|
|
|
9/6/2013
|
+0.60 / +2.61%
|
23.10
|
23.90
|
23.00
|
23.60
|
23.60
|
6.80
|
356,640
|
|
|
9/5/2013
|
+0.40 / +1.77%
|
22.60
|
23.10
|
22.50
|
23.00
|
23.00
|
6.63
|
228,730
|
|
|
9/4/2013
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.30
|
22.60
|
22.60
|
6.51
|
303,690
|
|
|
9/3/2013
|
-0.50 / -2.13%
|
23.90
|
24.10
|
23.00
|
23.00
|
23.00
|
6.63
|
338,140
|
|
|
8/30/2013
|
+0.30 / +1.29%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.50
|
6.77
|
291,400
|
|
|
8/29/2013
|
-1.10 / -4.53%
|
24.50
|
24.70
|
23.20
|
23.20
|
23.20
|
6.69
|
421,920
|
|
|
8/28/2013
|
-1.10 / -4.33%
|
25.20
|
25.20
|
24.00
|
24.30
|
24.30
|
7.00
|
1,137,880
|
|
|
8/27/2013
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.30
|
25.40
|
25.40
|
7.32
|
224,710
|
|
|
8/26/2013
|
+0.50 / +1.98%
|
25.20
|
25.80
|
24.90
|
25.70
|
25.70
|
7.41
|
379,680
|
|
|
8/23/2013
|
-0.50 / -1.95%
|
25.80
|
26.00
|
25.20
|
25.20
|
25.20
|
7.26
|
594,000
|
|
|
8/22/2013
|
-0.80 / -3.02%
|
26.30
|
26.40
|
25.50
|
25.70
|
25.70
|
7.41
|
562,590
|
|
|
8/21/2013
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.00
|
26.50
|
26.50
|
7.64
|
499,900
|
|
|
8/20/2013
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.50
|
26.90
|
26.90
|
7.75
|
605,490
|
|
|
8/19/2013
|
0.00 / 0.00%
|
27.20
|
27.70
|
27.20
|
27.30
|
27.30
|
7.87
|
420,170
|
|
|
8/16/2013
|
-0.30 / -1.09%
|
27.00
|
27.70
|
27.00
|
27.30
|
27.30
|
7.87
|
1,027,980
|
|
|
8/15/2013
|
+1.10 / +4.15%
|
26.50
|
28.00
|
26.20
|
27.60
|
27.60
|
7.95
|
1,147,220
|
|
|
8/14/2013
|
+0.20 / +0.76%
|
26.30
|
26.60
|
26.20
|
26.50
|
26.50
|
7.64
|
499,740
|
|
|
8/13/2013
|
+0.30 / +1.15%
|
26.40
|
26.80
|
26.10
|
26.30
|
26.30
|
7.58
|
847,360
|
|
|