|
|
Closing price on 12/1/2009
|
|
| Open |
78.00 |
| High |
80.00 |
| Low |
77.00 |
| Volume |
821,200 |
| Split-adjusted Price |
16.27 |
|
|
GMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+2.50 / +3.27%
|
78.00
|
80.00
|
77.00
|
79.00
|
79.00
|
16.27
|
821,200
|
|
|
11/30/2009
|
+3.50 / +4.79%
|
73.00
|
76.50
|
73.00
|
76.50
|
76.50
|
15.76
|
899,350
|
|
|
11/27/2009
|
0.00 / 0.00%
|
69.50
|
76.50
|
69.50
|
73.00
|
73.00
|
15.04
|
1,265,440
|
|
|
11/26/2009
|
-3.50 / -4.58%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.00
|
15.04
|
609,390
|
|
|
11/25/2009
|
-4.00 / -4.97%
|
79.00
|
79.50
|
76.50
|
76.50
|
76.50
|
15.76
|
1,305,580
|
|
|
11/24/2009
|
-2.50 / -3.01%
|
83.00
|
84.50
|
80.50
|
80.50
|
80.50
|
16.58
|
866,020
|
|
|
11/23/2009
|
-3.50 / -4.05%
|
86.00
|
86.00
|
83.00
|
83.00
|
83.00
|
17.10
|
959,200
|
|
|
11/20/2009
|
-2.00 / -2.26%
|
88.50
|
88.50
|
84.50
|
86.50
|
86.50
|
17.82
|
1,459,920
|
|
|
11/19/2009
|
-1.50 / -1.67%
|
90.00
|
91.00
|
88.50
|
88.50
|
88.50
|
18.23
|
1,080,540
|
|
|
11/18/2009
|
0.00 / 0.00%
|
90.00
|
91.00
|
87.50
|
90.00
|
90.00
|
18.54
|
1,020,650
|
|
|
11/17/2009
|
+4.00 / +4.65%
|
87.00
|
90.00
|
85.00
|
90.00
|
90.00
|
18.54
|
2,402,680
|
|
|
11/16/2009
|
0.00 / 0.00%
|
87.00
|
89.00
|
86.00
|
86.00
|
86.00
|
17.72
|
1,227,650
|
|
|
11/13/2009
|
+4.00 / +4.88%
|
82.00
|
86.00
|
82.00
|
86.00
|
86.00
|
17.72
|
1,486,310
|
|
|
11/12/2009
|
+3.50 / +4.46%
|
79.50
|
82.00
|
79.00
|
82.00
|
82.00
|
16.89
|
855,280
|
|
|
11/11/2009
|
+3.50 / +4.67%
|
75.50
|
78.50
|
74.50
|
78.50
|
78.50
|
16.17
|
1,310,580
|
|
|
11/10/2009
|
-2.50 / -3.23%
|
78.50
|
78.50
|
74.50
|
75.00
|
75.00
|
15.45
|
775,590
|
|
|
11/9/2009
|
-4.00 / -4.91%
|
79.00
|
80.00
|
77.50
|
77.50
|
77.50
|
15.96
|
829,790
|
|
|
11/6/2009
|
0.00 / 0.00%
|
84.00
|
84.00
|
81.00
|
81.50
|
81.50
|
16.79
|
682,250
|
|
|
11/5/2009
|
+2.00 / +2.52%
|
80.00
|
83.00
|
78.50
|
81.50
|
81.50
|
16.79
|
689,650
|
|
|
11/4/2009
|
-1.50 / -1.85%
|
80.50
|
82.50
|
77.00
|
79.50
|
79.50
|
16.38
|
769,180
|
|
|
11/3/2009
|
-4.00 / -4.71%
|
84.50
|
84.50
|
81.00
|
81.00
|
81.00
|
16.69
|
757,130
|
|
|
11/2/2009
|
-4.00 / -4.49%
|
85.00
|
85.50
|
85.00
|
85.00
|
85.00
|
17.51
|
889,340
|
|
|
10/30/2009
|
+1.00 / +1.14%
|
90.00
|
91.00
|
88.00
|
89.00
|
89.00
|
18.33
|
744,910
|
|
|
10/29/2009
|
-1.00 / -1.12%
|
87.00
|
88.00
|
85.00
|
88.00
|
88.00
|
18.13
|
1,366,860
|
|
|
10/28/2009
|
-2.50 / -2.73%
|
92.00
|
93.00
|
88.50
|
89.00
|
89.00
|
18.33
|
1,100,190
|
|
|
10/27/2009
|
-2.50 / -2.66%
|
93.50
|
94.00
|
89.50
|
91.50
|
91.50
|
18.85
|
1,224,800
|
|
|
10/26/2009
|
-2.50 / -2.59%
|
96.50
|
98.50
|
94.00
|
94.00
|
94.00
|
19.36
|
1,234,150
|
|
|
10/23/2009
|
-3.00 / -3.02%
|
99.00
|
103.00
|
96.50
|
96.50
|
96.50
|
19.88
|
1,291,990
|
|
|
10/22/2009
|
+3.50 / +3.65%
|
97.00
|
100.00
|
96.00
|
99.50
|
99.50
|
20.50
|
1,556,400
|
|
|
10/21/2009
|
-3.00 / -3.03%
|
95.50
|
97.50
|
95.50
|
96.00
|
96.00
|
19.78
|
1,358,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|