|
Closing price on 1/5/2012
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
12,320 |
| Split-adjusted Price |
4.97 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
4.97
|
12,320
|
|
|
1/4/2012
|
-0.20 / -1.14%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
5.03
|
1,630
|
|
|
1/3/2012
|
-0.40 / -2.23%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
5.09
|
27,710
|
|
|
12/30/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.90
|
17.90
|
17.90
|
5.20
|
19,420
|
|
|
12/29/2011
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
5.20
|
11,720
|
|
|
12/28/2011
|
+0.50 / +2.89%
|
18.10
|
18.10
|
17.40
|
17.80
|
17.80
|
5.17
|
32,120
|
|
|
12/27/2011
|
-0.60 / -3.35%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
5.03
|
59,540
|
|
|
12/26/2011
|
+0.10 / +0.56%
|
17.50
|
18.60
|
17.50
|
17.90
|
17.90
|
5.20
|
7,670
|
|
|
12/23/2011
|
-0.10 / -0.56%
|
17.80
|
18.70
|
17.30
|
17.80
|
17.80
|
5.17
|
3,700
|
|
|
12/22/2011
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.90
|
17.90
|
17.90
|
5.20
|
232,490
|
|
|
12/21/2011
|
-0.90 / -4.57%
|
19.10
|
19.70
|
18.80
|
18.80
|
18.80
|
5.46
|
71,850
|
|
|
12/20/2011
|
-1.00 / -4.83%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
5.73
|
87,570
|
|
|
12/19/2011
|
+0.90 / +4.55%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
6.02
|
130,430
|
|
|
12/16/2011
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.10
|
19.80
|
19.80
|
5.75
|
224,710
|
|
|
12/15/2011
|
+0.30 / +1.61%
|
19.20
|
19.40
|
18.60
|
18.90
|
18.90
|
5.49
|
269,600
|
|
|
12/14/2011
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.60
|
18.60
|
18.60
|
5.41
|
257,960
|
|
|
12/13/2011
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
5.41
|
575,680
|
|
|
12/12/2011
|
+0.50 / +2.89%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.80
|
5.17
|
116,560
|
|
|
12/9/2011
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
5.03
|
35,640
|
|
|
12/8/2011
|
-0.60 / -3.35%
|
18.20
|
18.30
|
17.30
|
17.30
|
17.30
|
5.03
|
98,320
|
|
|
12/7/2011
|
-0.40 / -2.19%
|
18.30
|
18.60
|
17.50
|
17.90
|
17.90
|
5.20
|
16,240
|
|
|
12/6/2011
|
+0.10 / +0.55%
|
18.50
|
18.80
|
17.70
|
18.30
|
18.30
|
5.32
|
61,120
|
|
|
12/5/2011
|
+0.80 / +4.60%
|
17.80
|
18.20
|
17.50
|
18.20
|
18.20
|
5.29
|
113,500
|
|
|
12/2/2011
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
5.06
|
8,750
|
|
|
12/1/2011
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
5.00
|
25,280
|
|
|
11/30/2011
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.10
|
4.97
|
46,580
|
|
|
11/29/2011
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
5.09
|
25,530
|
|
|
11/28/2011
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.40
|
5.06
|
39,430
|
|
|
11/25/2011
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.00
|
14,120
|
|
|
11/24/2011
|
+0.30 / +1.78%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
5.00
|
23,550
|
|
|