|
Closing price on 12/23/2009
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
30,600 |
| Split-adjusted Price |
13.20 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+0.30 / +2.33%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.20
|
13.20
|
30,600
|
|
|
12/22/2009
|
+0.30 / +2.38%
|
13.40
|
13.40
|
12.70
|
12.90
|
12.90
|
12.90
|
70,300
|
|
|
12/21/2009
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
12.60
|
56,000
|
|
|
12/18/2009
|
+0.60 / +5.36%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
54,200
|
|
|
12/17/2009
|
-0.40 / -3.45%
|
10.90
|
11.70
|
10.80
|
11.20
|
11.20
|
11.20
|
19,000
|
|
|
12/16/2009
|
-0.80 / -6.45%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
11.60
|
48,600
|
|
|
12/15/2009
|
-0.20 / -1.59%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
12.40
|
8,400
|
|
|
12/14/2009
|
+0.70 / +5.88%
|
12.00
|
12.80
|
11.50
|
12.60
|
12.60
|
12.60
|
20,900
|
|
|
12/11/2009
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.90
|
11.90
|
12.00
|
11.90
|
46,900
|
|
|
12/10/2009
|
-0.70 / -5.51%
|
12.80
|
13.20
|
12.00
|
12.00
|
12.00
|
12.00
|
34,800
|
|
|
12/9/2009
|
-0.60 / -4.51%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
66,300
|
|
|
12/8/2009
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
13.30
|
23,700
|
|
|
12/7/2009
|
-0.20 / -1.42%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.90
|
13.90
|
20,400
|
|
|
12/4/2009
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.00
|
14.10
|
25,200
|
|
|
12/3/2009
|
-0.40 / -2.78%
|
13.50
|
14.50
|
13.50
|
14.00
|
14.00
|
14.00
|
56,500
|
|
|
12/2/2009
|
-0.60 / -4.00%
|
15.90
|
15.90
|
13.90
|
14.40
|
14.40
|
14.40
|
44,000
|
|
|
12/1/2009
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.30
|
15.00
|
15.00
|
15.00
|
78,700
|
|
|
11/30/2009
|
+1.30 / +10.00%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
14.30
|
56,900
|
|
|
11/27/2009
|
-0.50 / -3.70%
|
12.60
|
14.40
|
12.60
|
13.00
|
13.50
|
13.00
|
117,600
|
|
|
11/26/2009
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
13.50
|
52,300
|
|
|
11/25/2009
|
-2.40 / -14.55%
|
15.50
|
16.00
|
14.00
|
14.10
|
14.10
|
14.10
|
82,300
|
|
|
11/24/2009
|
-0.10 / -0.60%
|
16.90
|
17.00
|
15.80
|
16.50
|
16.50
|
16.50
|
57,800
|
|
|
11/23/2009
|
-0.90 / -5.14%
|
17.60
|
18.00
|
16.50
|
16.60
|
16.60
|
16.60
|
65,700
|
|
|
11/20/2009
|
-0.70 / -3.85%
|
18.50
|
18.50
|
17.00
|
17.50
|
18.20
|
17.50
|
69,200
|
|
|
11/19/2009
|
-0.30 / -1.62%
|
18.70
|
18.70
|
17.80
|
18.20
|
18.20
|
18.20
|
90,700
|
|
|
11/18/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.50
|
18.50
|
138,700
|
|
|
11/17/2009
|
+1.10 / +6.32%
|
18.50
|
18.50
|
17.50
|
18.50
|
18.50
|
18.50
|
300,100
|
|
|
11/16/2009
|
+0.80 / +4.82%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
17.40
|
22,200
|
|
|
11/13/2009
|
-0.40 / -2.35%
|
17.00
|
17.00
|
15.90
|
16.60
|
17.00
|
16.60
|
97,700
|
|
|
11/12/2009
|
+0.90 / +5.59%
|
16.50
|
17.10
|
16.30
|
17.00
|
17.00
|
17.00
|
90,600
|
|
|