|
Closing price on 10/26/2010
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
180,500 |
| Split-adjusted Price |
13.50 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
13.50
|
180,500
|
|
|
10/25/2010
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
13.00
|
58,200
|
|
|
10/22/2010
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.90
|
74,700
|
|
|
10/21/2010
|
+0.10 / +0.78%
|
12.20
|
13.40
|
12.20
|
12.90
|
12.90
|
12.90
|
132,600
|
|
|
10/20/2010
|
-0.80 / -5.88%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
12.80
|
290,100
|
|
|
10/19/2010
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.60
|
13.60
|
129,900
|
|
|
10/18/2010
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.20
|
14.20
|
49,000
|
|
|
10/15/2010
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.30
|
14.40
|
47,500
|
|
|
10/14/2010
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
14.30
|
113,600
|
|
|
10/13/2010
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.00
|
14.40
|
14.40
|
14.40
|
72,400
|
|
|
10/12/2010
|
-0.40 / -2.74%
|
14.70
|
14.80
|
14.10
|
14.20
|
14.20
|
14.20
|
153,800
|
|
|
10/11/2010
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
14.60
|
61,600
|
|
|
10/8/2010
|
-0.20 / -1.33%
|
15.40
|
15.40
|
14.60
|
14.80
|
15.00
|
14.80
|
104,700
|
|
|
10/7/2010
|
-0.60 / -3.85%
|
15.60
|
15.80
|
15.00
|
15.00
|
15.00
|
15.00
|
142,300
|
|
|
10/6/2010
|
+0.40 / +2.63%
|
15.50
|
15.70
|
15.00
|
15.60
|
15.60
|
15.60
|
165,400
|
|
|
10/5/2010
|
+0.50 / +3.40%
|
14.50
|
15.70
|
14.50
|
15.20
|
15.20
|
15.20
|
113,300
|
|
|
10/4/2010
|
-1.10 / -6.96%
|
15.70
|
15.80
|
14.70
|
14.70
|
14.70
|
14.70
|
308,000
|
|
|
10/1/2010
|
-0.40 / -2.47%
|
16.40
|
16.40
|
15.50
|
15.80
|
16.20
|
15.80
|
103,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
16.20
|
107,100
|
|
|
9/29/2010
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
16.20
|
207,300
|
|
|
9/28/2010
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
16.80
|
142,600
|
|
|
9/27/2010
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.70
|
16.70
|
76,700
|
|
|
9/24/2010
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.50
|
16.90
|
114,900
|
|
|
9/23/2010
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.10
|
16.50
|
16.50
|
16.50
|
280,900
|
|
|
9/22/2010
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.80
|
16.80
|
181,200
|
|
|
9/21/2010
|
-0.50 / -2.87%
|
17.10
|
17.50
|
16.80
|
16.90
|
16.90
|
16.90
|
201,200
|
|
|
9/20/2010
|
-0.10 / -0.57%
|
18.00
|
18.50
|
17.10
|
17.40
|
17.40
|
17.40
|
217,800
|
|
|
9/17/2010
|
+1.10 / +6.71%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.20
|
17.50
|
340,200
|
|
|
9/16/2010
|
-0.10 / -0.61%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.40
|
16.40
|
132,300
|
|
|
9/15/2010
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.20
|
16.50
|
16.50
|
16.50
|
209,500
|
|
|