|
Closing price on 5/18/2010
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
21.80 |
| Volume |
280,600 |
| Split-adjusted Price |
22.00 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-0.50 / -2.22%
|
23.90
|
23.90
|
21.80
|
22.00
|
22.00
|
22.00
|
280,600
|
|
|
5/17/2010
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.20
|
22.50
|
22.50
|
22.50
|
607,600
|
|
|
5/14/2010
|
-0.20 / -0.90%
|
20.70
|
22.50
|
20.70
|
22.00
|
22.20
|
22.00
|
1,153,500
|
|
|
5/13/2010
|
-1.60 / -6.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
54,500
|
|
|
5/12/2010
|
-0.70 / -2.86%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
23.80
|
52,300
|
|
|
5/11/2010
|
-0.90 / -3.54%
|
26.40
|
26.40
|
23.80
|
24.50
|
24.50
|
24.50
|
810,100
|
|
|
5/10/2010
|
+1.50 / +6.28%
|
25.50
|
25.50
|
22.30
|
25.40
|
25.40
|
25.40
|
1,574,400
|
|
|
5/7/2010
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
282,300
|
|
|
5/6/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
182,100
|
|
|
5/5/2010
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
21.00
|
574,200
|
|
|
5/4/2010
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
19.70
|
426,300
|
|
|
4/29/2010
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.50
|
18.80
|
17.60
|
18.80
|
530,800
|
|
|
4/28/2010
|
-0.30 / -1.68%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
253,400
|
|
|
4/27/2010
|
+0.40 / +2.29%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.90
|
17.90
|
175,700
|
|
|
4/26/2010
|
-0.80 / -4.37%
|
18.60
|
18.60
|
17.40
|
17.50
|
17.50
|
17.50
|
238,700
|
|
|
4/22/2010
|
-0.30 / -1.61%
|
19.60
|
19.60
|
17.20
|
18.30
|
18.60
|
18.30
|
1,052,400
|
|
|
4/21/2010
|
+1.00 / +5.68%
|
17.60
|
18.60
|
17.50
|
18.60
|
18.60
|
18.60
|
458,600
|
|
|
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
|
|
|