|
Closing price on 9/30/2010
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
107,100 |
| Split-adjusted Price |
16.20 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
16.20
|
107,100
|
|
|
9/29/2010
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.20
|
16.20
|
207,300
|
|
|
9/28/2010
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
16.80
|
142,600
|
|
|
9/27/2010
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.70
|
16.70
|
76,700
|
|
|
9/24/2010
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.30
|
16.90
|
16.50
|
16.90
|
114,900
|
|
|
9/23/2010
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.10
|
16.50
|
16.50
|
16.50
|
280,900
|
|
|
9/22/2010
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.80
|
16.80
|
181,200
|
|
|
9/21/2010
|
-0.50 / -2.87%
|
17.10
|
17.50
|
16.80
|
16.90
|
16.90
|
16.90
|
201,200
|
|
|
9/20/2010
|
-0.10 / -0.57%
|
18.00
|
18.50
|
17.10
|
17.40
|
17.40
|
17.40
|
217,800
|
|
|
9/17/2010
|
+1.10 / +6.71%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.20
|
17.50
|
340,200
|
|
|
9/16/2010
|
-0.10 / -0.61%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.40
|
16.40
|
132,300
|
|
|
9/15/2010
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.20
|
16.50
|
16.50
|
16.50
|
209,500
|
|
|
9/14/2010
|
+0.20 / +1.18%
|
17.00
|
17.50
|
16.60
|
17.10
|
17.10
|
17.10
|
147,100
|
|
|
9/13/2010
|
-0.70 / -3.98%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
16.90
|
249,200
|
|
|
9/10/2010
|
-0.30 / -1.68%
|
19.00
|
19.00
|
16.80
|
17.60
|
17.90
|
17.60
|
500,300
|
|
|
9/9/2010
|
+1.20 / +7.19%
|
17.00
|
17.90
|
16.90
|
17.90
|
17.90
|
17.90
|
526,100
|
|
|
9/8/2010
|
-1.00 / -5.65%
|
17.00
|
17.20
|
16.50
|
16.70
|
16.70
|
16.70
|
456,600
|
|
|
9/7/2010
|
+0.60 / +3.51%
|
18.00
|
18.20
|
16.70
|
17.70
|
17.70
|
17.70
|
545,500
|
|
|
9/6/2010
|
+0.90 / +5.56%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
17.10
|
145,900
|
|
|
9/1/2010
|
+0.80 / +5.19%
|
15.50
|
16.20
|
15.30
|
16.20
|
15.40
|
16.20
|
334,900
|
|
|
8/31/2010
|
+1.00 / +6.94%
|
15.20
|
15.40
|
14.40
|
15.40
|
15.40
|
15.40
|
404,900
|
|
|
8/30/2010
|
+0.80 / +5.88%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
79,100
|
|
|
8/27/2010
|
-0.50 / -3.55%
|
13.80
|
14.00
|
13.10
|
13.60
|
13.63
|
13.60
|
135,200
|
|
|
8/26/2010
|
0.00 / 0.00%
|
13.50
|
14.70
|
13.40
|
14.10
|
14.10
|
14.10
|
247,800
|
|
|
8/25/2010
|
-0.90 / -6.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
14.10
|
155,500
|
|
|
8/24/2010
|
-0.80 / -5.06%
|
15.60
|
15.80
|
15.00
|
15.00
|
15.00
|
15.00
|
186,600
|
|
|
8/23/2010
|
-0.50 / -3.07%
|
16.30
|
16.50
|
15.70
|
15.80
|
15.80
|
15.80
|
146,700
|
|
|
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
|
|
|