|
Closing price on 9/8/2010
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
456,600 |
| Split-adjusted Price |
16.70 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|