|
Closing price on 2/22/2011
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
82,800 |
| Split-adjusted Price |
8.60 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-0.50 / -5.49%
|
8.80
|
9.10
|
8.50
|
8.60
|
8.60
|
8.60
|
82,800
|
|
|
2/21/2011
|
-0.50 / -5.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
59,100
|
|
|
2/18/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.40
|
9.60
|
9.80
|
9.60
|
49,800
|
|
|
2/17/2011
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
48,600
|
|
|
2/16/2011
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
46,600
|
|
|
2/15/2011
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
49,900
|
|
|
2/14/2011
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
27,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
6,200
|
|
|
2/10/2011
|
-0.30 / -2.80%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
19,900
|
|
|
2/9/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
21,000
|
|
|
2/8/2011
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
25,300
|
|
|
1/28/2011
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
39,300
|
|
|
1/27/2011
|
+0.10 / +0.96%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
33,500
|
|
|
1/26/2011
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
31,000
|
|
|
1/25/2011
|
-0.40 / -3.77%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
70,600
|
|
|
1/24/2011
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.60
|
10.60
|
38,900
|
|
|
1/21/2011
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.10
|
10.90
|
43,700
|
|
|
1/20/2011
|
+0.10 / +0.91%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.10
|
11.10
|
67,700
|
|
|
1/19/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
31,800
|
|
|
1/18/2011
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
11.00
|
44,800
|
|
|
1/17/2011
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
11.40
|
52,600
|
|
|
1/14/2011
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
59,300
|
|
|
1/13/2011
|
+0.10 / +0.91%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
57,300
|
|
|
1/12/2011
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
28,500
|
|
|
1/11/2011
|
-0.10 / -0.92%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.80
|
10.80
|
66,300
|
|
|
1/10/2011
|
-0.60 / -5.22%
|
11.70
|
11.70
|
10.90
|
10.90
|
10.90
|
10.90
|
40,100
|
|
|
1/7/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
28,400
|
|
|
1/6/2011
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
48,900
|
|
|
1/5/2011
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
86,100
|
|
|
1/4/2011
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
46,900
|
|
|