|
Closing price on 11/29/2010
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
338,900 |
| Split-adjusted Price |
11.70 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.60 / +5.41%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.70
|
11.70
|
338,900
|
|
|
11/26/2010
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.50
|
11.10
|
391,600
|
|
|
11/25/2010
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
168,300
|
|
|
11/24/2010
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
79,500
|
|
|
11/23/2010
|
-0.20 / -1.94%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
100,700
|
|
|
11/22/2010
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
12,700
|
|
|
11/19/2010
|
-0.60 / -5.66%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.60
|
10.00
|
117,200
|
|
|
11/18/2010
|
+0.60 / +6.00%
|
9.30
|
10.70
|
9.30
|
10.60
|
10.60
|
10.60
|
161,100
|
|
|
11/17/2010
|
+0.10 / +1.01%
|
9.50
|
10.30
|
9.50
|
10.00
|
10.00
|
10.00
|
54,800
|
|
|
11/16/2010
|
-0.20 / -1.98%
|
10.30
|
10.40
|
9.70
|
9.90
|
9.90
|
9.90
|
66,700
|
|
|
11/15/2010
|
-0.20 / -1.94%
|
9.50
|
10.60
|
9.50
|
10.10
|
10.10
|
10.10
|
154,800
|
|
|
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
|
|
|