|
Closing price on 8/20/2010
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
15.90 |
| Volume |
249,900 |
| Split-adjusted Price |
16.30 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+0.10 / +0.62%
|
16.80
|
17.00
|
15.90
|
16.30
|
16.20
|
16.30
|
249,900
|
|
|
8/19/2010
|
-0.50 / -2.99%
|
16.40
|
16.80
|
16.20
|
16.20
|
16.20
|
16.20
|
153,000
|
|
|
8/18/2010
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
169,000
|
|
|
8/17/2010
|
-0.10 / -0.58%
|
17.80
|
17.80
|
16.70
|
17.20
|
17.20
|
17.20
|
237,900
|
|
|
8/16/2010
|
+0.70 / +4.22%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.30
|
17.30
|
223,700
|
|
|
8/13/2010
|
+0.60 / +3.75%
|
16.00
|
16.90
|
15.20
|
16.60
|
16.00
|
16.60
|
292,200
|
|
|
8/12/2010
|
-1.40 / -8.05%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.00
|
16.00
|
203,400
|
|
|
8/11/2010
|
+0.80 / +4.82%
|
17.00
|
17.50
|
16.00
|
17.40
|
17.40
|
17.40
|
246,500
|
|
|
8/10/2010
|
-1.10 / -6.21%
|
17.00
|
17.40
|
16.60
|
16.60
|
16.60
|
16.60
|
417,900
|
|
|
8/9/2010
|
-1.30 / -6.84%
|
18.70
|
19.00
|
17.70
|
17.70
|
17.70
|
17.70
|
210,900
|
|
|
8/6/2010
|
-0.20 / -1.04%
|
19.70
|
19.80
|
18.80
|
19.00
|
19.20
|
19.00
|
222,200
|
|
|
8/5/2010
|
-0.10 / -0.52%
|
19.40
|
20.00
|
19.10
|
19.20
|
19.20
|
19.20
|
190,300
|
|
|
8/4/2010
|
-1.10 / -5.39%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
19.30
|
252,000
|
|
|
8/3/2010
|
-0.50 / -2.39%
|
20.90
|
21.20
|
20.20
|
20.40
|
20.40
|
20.40
|
147,100
|
|
|
8/2/2010
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.60
|
20.90
|
20.90
|
20.90
|
93,900
|
|
|
7/30/2010
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.30
|
21.30
|
291,700
|
|
|
7/29/2010
|
+0.60 / +2.90%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
21.30
|
246,600
|
|
|
7/28/2010
|
-0.80 / -3.72%
|
21.70
|
21.70
|
20.30
|
20.70
|
20.70
|
20.70
|
290,800
|
|
|
7/27/2010
|
-0.50 / -2.27%
|
22.00
|
22.20
|
21.20
|
21.50
|
21.50
|
21.50
|
138,700
|
|
|
7/26/2010
|
-0.20 / -0.90%
|
22.30
|
22.80
|
21.70
|
22.00
|
22.00
|
22.00
|
133,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
22.50
|
23.50
|
21.80
|
22.20
|
22.20
|
22.20
|
211,100
|
|
|
7/22/2010
|
-0.70 / -3.06%
|
22.00
|
22.80
|
22.00
|
22.20
|
22.20
|
22.20
|
276,700
|
|
|
7/21/2010
|
-0.30 / -1.29%
|
23.60
|
23.60
|
22.70
|
22.90
|
22.90
|
22.90
|
263,600
|
|
|
7/20/2010
|
-0.40 / -1.69%
|
24.50
|
24.50
|
23.20
|
23.20
|
23.20
|
23.20
|
338,600
|
|
|
7/19/2010
|
+0.90 / +3.96%
|
22.50
|
24.20
|
22.50
|
23.60
|
23.60
|
23.60
|
618,200
|
|
|
7/16/2010
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.10
|
22.70
|
22.80
|
22.70
|
236,300
|
|
|
7/15/2010
|
-0.20 / -0.87%
|
22.90
|
23.50
|
22.50
|
22.80
|
22.80
|
22.80
|
255,200
|
|
|
7/14/2010
|
-0.80 / -3.36%
|
25.00
|
25.00
|
22.70
|
23.00
|
23.00
|
23.00
|
194,600
|
|
|
7/13/2010
|
+1.00 / +4.39%
|
23.70
|
23.80
|
23.30
|
23.80
|
23.80
|
23.80
|
359,800
|
|
|
7/12/2010
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.10
|
22.80
|
22.80
|
22.80
|
353,200
|
|
|