|
Closing price on 12/3/2009
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
56,500 |
| Split-adjusted Price |
14.00 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2009
|
+0.20 / +1.26%
|
16.90
|
16.90
|
15.20
|
16.10
|
16.10
|
16.10
|
46,600
|
|
|
11/10/2009
|
-0.90 / -5.36%
|
16.80
|
16.80
|
15.80
|
15.90
|
15.90
|
15.90
|
91,800
|
|
|
11/9/2009
|
-0.80 / -4.55%
|
16.90
|
17.30
|
16.80
|
16.80
|
16.80
|
16.80
|
77,800
|
|
|
11/6/2009
|
-0.40 / -2.22%
|
18.60
|
18.80
|
17.50
|
17.60
|
18.00
|
17.60
|
108,600
|
|
|
11/5/2009
|
+0.40 / +2.27%
|
18.00
|
18.40
|
16.60
|
18.00
|
18.00
|
18.00
|
176,800
|
|
|
11/4/2009
|
-1.00 / -5.38%
|
18.00
|
18.60
|
17.60
|
17.60
|
17.60
|
17.60
|
97,600
|
|
|
11/3/2009
|
-1.30 / -6.53%
|
19.90
|
20.00
|
18.60
|
18.60
|
18.60
|
18.60
|
34,500
|
|
|
11/2/2009
|
-1.60 / -7.44%
|
21.00
|
21.00
|
19.90
|
19.90
|
19.90
|
19.90
|
38,300
|
|
|
10/30/2009
|
+0.50 / +2.38%
|
21.50
|
22.00
|
20.70
|
21.50
|
21.00
|
21.50
|
111,400
|
|
|
10/29/2009
|
-1.60 / -7.08%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.00
|
21.00
|
98,200
|
|
|
10/28/2009
|
+0.90 / +4.15%
|
20.20
|
23.00
|
20.10
|
22.60
|
22.60
|
22.60
|
160,300
|
|
|
10/27/2009
|
-1.10 / -4.82%
|
21.10
|
22.00
|
21.10
|
21.70
|
21.70
|
21.70
|
184,400
|
|
|
10/26/2009
|
-0.70 / -2.98%
|
23.70
|
25.00
|
22.10
|
22.80
|
22.80
|
22.80
|
372,500
|
|
|
10/23/2009
|
-1.80 / -7.11%
|
25.30
|
25.30
|
23.50
|
23.50
|
25.30
|
23.50
|
165,100
|
|
|