|
Closing price on 11/12/2010
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
285,300 |
| Split-adjusted Price |
10.30 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.38
|
10.30
|
285,300
|
|
|
11/11/2010
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.80
|
10.80
|
145,200
|
|
|
11/10/2010
|
-0.10 / -0.88%
|
11.20
|
11.70
|
11.00
|
11.30
|
11.30
|
11.30
|
79,600
|
|
|
11/9/2010
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.40
|
11.40
|
199,400
|
|
|
11/8/2010
|
-0.50 / -4.00%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.00
|
12.00
|
78,400
|
|
|
11/5/2010
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.40
|
12.50
|
195,800
|
|
|
11/4/2010
|
+0.10 / +0.85%
|
12.10
|
12.20
|
11.50
|
11.90
|
11.90
|
11.90
|
126,200
|
|
|
11/3/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
11.80
|
71,100
|
|
|
11/2/2010
|
-0.40 / -3.23%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.00
|
12.00
|
42,600
|
|
|
11/1/2010
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
46,100
|
|
|
10/29/2010
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.70
|
12.70
|
12.90
|
12.70
|
125,800
|
|
|
10/28/2010
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
12.90
|
62,900
|
|
|
10/27/2010
|
-0.40 / -2.96%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.10
|
13.10
|
87,600
|
|
|
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
|
|
|