|
Closing price on 4/20/2010
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
303,500 |
| Split-adjusted Price |
17.60 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.00
|
17.60
|
17.60
|
17.60
|
303,500
|
|
|
4/19/2010
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.50
|
17.50
|
244,400
|
|
|
4/16/2010
|
+0.70 / +4.05%
|
17.00
|
18.00
|
16.90
|
18.00
|
17.30
|
18.00
|
726,100
|
|
|
4/15/2010
|
+0.30 / +1.76%
|
17.30
|
17.40
|
16.60
|
17.30
|
17.30
|
17.30
|
188,200
|
|
|
4/14/2010
|
+0.70 / +4.29%
|
16.60
|
17.00
|
16.00
|
17.00
|
17.00
|
17.00
|
126,500
|
|
|
4/13/2010
|
-0.60 / -3.55%
|
16.80
|
16.90
|
15.90
|
16.30
|
16.30
|
16.30
|
283,600
|
|
|
4/12/2010
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.90
|
16.90
|
16.90
|
16.90
|
320,300
|
|
|
4/9/2010
|
-0.10 / -0.56%
|
18.80
|
18.80
|
17.40
|
17.60
|
17.70
|
17.60
|
358,200
|
|
|
4/8/2010
|
+0.90 / +5.36%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
17.70
|
634,100
|
|
|
4/7/2010
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.30
|
16.80
|
16.80
|
16.80
|
192,900
|
|
|
4/6/2010
|
+0.20 / +1.23%
|
16.50
|
16.90
|
16.20
|
16.50
|
16.50
|
16.50
|
366,600
|
|
|
4/5/2010
|
+0.30 / +1.88%
|
16.10
|
16.80
|
15.00
|
16.30
|
16.30
|
16.30
|
235,100
|
|
|
4/2/2010
|
0.00 / 0.00%
|
16.20
|
16.70
|
15.50
|
16.00
|
16.00
|
16.00
|
184,900
|
|
|
4/1/2010
|
-0.10 / -0.62%
|
15.50
|
16.90
|
15.40
|
16.00
|
16.00
|
16.00
|
149,200
|
|
|
3/31/2010
|
-0.40 / -2.42%
|
16.00
|
16.70
|
15.70
|
16.10
|
16.10
|
16.10
|
138,500
|
|
|
3/30/2010
|
-0.80 / -4.62%
|
17.90
|
18.00
|
16.00
|
16.50
|
16.50
|
16.50
|
200,300
|
|
|
3/29/2010
|
+0.60 / +3.59%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.30
|
17.30
|
313,100
|
|
|
3/26/2010
|
+0.80 / +5.03%
|
15.50
|
16.70
|
15.30
|
16.70
|
15.90
|
16.70
|
279,200
|
|
|
3/25/2010
|
-0.60 / -3.64%
|
16.80
|
17.00
|
15.50
|
15.90
|
15.90
|
15.90
|
334,500
|
|
|
3/24/2010
|
-0.20 / -1.20%
|
17.10
|
17.20
|
16.20
|
16.50
|
16.50
|
16.50
|
271,500
|
|
|
3/23/2010
|
-0.70 / -4.02%
|
17.40
|
18.40
|
16.70
|
16.70
|
16.70
|
16.70
|
551,800
|
|
|
3/22/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.30
|
17.40
|
17.40
|
17.40
|
466,700
|
|
|
3/19/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.30
|
17.40
|
749,400
|
|
|
3/18/2010
|
+0.70 / +4.49%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
16.30
|
338,000
|
|
|
3/17/2010
|
+1.60 / +11.43%
|
14.00
|
15.60
|
13.60
|
15.60
|
15.60
|
15.60
|
765,300
|
|
|
3/16/2010
|
-0.40 / -2.78%
|
15.00
|
15.40
|
13.90
|
14.00
|
14.00
|
14.00
|
174,100
|
|
|
3/15/2010
|
+0.80 / +5.88%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
236,300
|
|
|
3/12/2010
|
+0.90 / +7.09%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.20
|
13.60
|
197,700
|
|
|
3/11/2010
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
37,300
|
|
|
3/10/2010
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
13.00
|
22,200
|
|
|