|
Closing price on 9/8/2011
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.80 |
| Volume |
125,600 |
| Split-adjusted Price |
4.90 |
|
|
GGG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
125,600
|
|
|
9/7/2011
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.70
|
4.70
|
188,100
|
|
|
9/6/2011
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
4.40
|
65,400
|
|
|
9/5/2011
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
251,200
|
|
|
9/1/2011
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
68,600
|
|
|
8/31/2011
|
+0.10 / +2.44%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.20
|
4.20
|
222,600
|
|
|
8/30/2011
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
106,500
|
|
|
8/29/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
65,400
|
|
|
8/26/2011
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.90
|
3.70
|
26,200
|
|
|
8/25/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
73,400
|
|
|
8/24/2011
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
46,700
|
|
|
8/23/2011
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
40,000
|
|
|
8/22/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
85,900
|
|
|
8/19/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
55,100
|
|
|
8/18/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
65,200
|
|
|
8/17/2011
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
74,200
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
19,300
|
|
|
8/15/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
23,100
|
|
|
8/12/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
16,900
|
|
|
8/11/2011
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
21,900
|
|
|
8/10/2011
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
31,900
|
|
|
8/9/2011
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
42,000
|
|
|
8/8/2011
|
-0.30 / -7.50%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
40,100
|
|
|
8/5/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
40,400
|
|
|
8/4/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
80,400
|
|
|
8/3/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
95,600
|
|
|
8/2/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
71,400
|
|
|
8/1/2011
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
14,600
|
|
|
7/29/2011
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.40
|
4.30
|
7,600
|
|
|
7/28/2011
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
32,500
|
|
|