|
Closing price on 9/4/2015
|
|
| Open |
32.00 |
| High |
33.30 |
| Low |
32.00 |
| Volume |
304,570 |
| Split-adjusted Price |
10.53 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
+0.90 / +2.81%
|
32.00
|
33.30
|
32.00
|
32.90
|
32.63
|
10.53
|
304,570
|
|
|
9/3/2015
|
-0.80 / -2.44%
|
32.60
|
32.80
|
32.00
|
32.00
|
32.13
|
10.24
|
252,640
|
|
|
9/1/2015
|
-0.40 / -1.20%
|
33.30
|
33.30
|
32.50
|
32.80
|
32.83
|
10.49
|
228,820
|
|
|
8/31/2015
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.49
|
10.62
|
132,320
|
|
|
8/28/2015
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.20
|
33.90
|
33.59
|
10.85
|
198,240
|
|
|
8/27/2015
|
+0.50 / +1.52%
|
33.40
|
33.80
|
33.10
|
33.50
|
33.46
|
10.72
|
82,730
|
|
|
8/26/2015
|
+0.80 / +2.48%
|
32.40
|
33.00
|
32.00
|
33.00
|
32.44
|
10.56
|
150,140
|
|
|
8/25/2015
|
+0.10 / +0.31%
|
31.20
|
32.50
|
31.00
|
32.20
|
31.70
|
10.30
|
302,060
|
|
|
8/24/2015
|
-2.40 / -6.96%
|
33.80
|
34.20
|
32.10
|
32.10
|
32.49
|
10.27
|
728,130
|
|
|
8/21/2015
|
-0.10 / -0.29%
|
34.30
|
34.50
|
33.50
|
34.50
|
34.02
|
11.04
|
284,690
|
|
|
8/20/2015
|
+0.20 / +0.58%
|
34.70
|
35.10
|
34.40
|
34.60
|
34.86
|
11.07
|
548,510
|
|
|
8/19/2015
|
+0.10 / +0.29%
|
34.30
|
34.40
|
33.80
|
34.40
|
34.16
|
11.01
|
128,030
|
|
|
8/18/2015
|
+0.40 / +1.18%
|
34.40
|
34.40
|
33.80
|
34.30
|
34.18
|
10.97
|
80,300
|
|
|
8/17/2015
|
-0.60 / -1.74%
|
34.80
|
34.80
|
33.90
|
33.90
|
34.22
|
10.85
|
274,250
|
|
|
8/14/2015
|
+0.90 / +2.68%
|
33.80
|
34.50
|
33.20
|
34.50
|
33.75
|
11.04
|
284,410
|
|
|
8/13/2015
|
-0.50 / -1.47%
|
34.30
|
34.30
|
33.60
|
33.60
|
33.81
|
10.75
|
350,380
|
|
|
8/12/2015
|
-0.60 / -1.73%
|
34.60
|
34.60
|
33.90
|
34.10
|
34.17
|
10.91
|
340,370
|
|
|
8/11/2015
|
-0.30 / -0.86%
|
35.00
|
35.40
|
34.70
|
34.70
|
34.97
|
11.10
|
170,330
|
|
|
8/10/2015
|
+1.00 / +2.94%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.86
|
11.20
|
286,110
|
|
|
8/7/2015
|
-0.10 / -0.29%
|
34.10
|
34.40
|
33.80
|
34.00
|
34.08
|
10.88
|
186,190
|
|
|
8/6/2015
|
-0.10 / -0.29%
|
34.00
|
34.50
|
34.00
|
34.10
|
34.28
|
10.91
|
265,800
|
|
|
8/5/2015
|
+0.70 / +2.09%
|
33.40
|
34.20
|
33.40
|
34.20
|
33.87
|
10.94
|
101,350
|
|
|
8/4/2015
|
-0.10 / -0.30%
|
33.20
|
34.00
|
33.20
|
33.50
|
33.62
|
10.72
|
205,890
|
|
|
8/3/2015
|
-0.70 / -2.04%
|
33.80
|
34.10
|
33.10
|
33.60
|
33.60
|
10.75
|
903,420
|
|
|
7/31/2015
|
-0.40 / -1.15%
|
34.60
|
35.40
|
34.30
|
34.30
|
34.63
|
10.97
|
161,300
|
|
|
7/30/2015
|
-0.30 / -0.86%
|
34.70
|
35.10
|
34.60
|
34.70
|
34.82
|
11.10
|
210,870
|
|
|
7/29/2015
|
-0.50 / -1.41%
|
35.30
|
35.90
|
35.00
|
35.00
|
35.35
|
11.20
|
501,300
|
|
|
7/28/2015
|
0.00 / 0.00%
|
35.10
|
35.70
|
35.10
|
35.50
|
35.40
|
11.36
|
263,430
|
|
|
7/27/2015
|
+1.00 / +2.90%
|
34.40
|
35.80
|
34.00
|
35.50
|
35.48
|
11.36
|
573,920
|
|
|
7/24/2015
|
+0.30 / +0.88%
|
34.20
|
34.70
|
34.00
|
34.50
|
34.32
|
11.04
|
379,940
|
|
|