|
Closing price on 3/10/2009
|
|
Open |
22.00 |
High |
23.00 |
Low |
21.50 |
Volume |
152,590 |
Split-adjusted Price |
4.43 |
|
|
GMD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2009
|
-0.70 / -3.15%
|
22.00
|
23.00
|
21.50
|
21.50
|
21.50
|
4.43
|
152,590
|
|
3/9/2009
|
-1.10 / -4.72%
|
22.40
|
22.60
|
22.20
|
22.20
|
22.20
|
4.57
|
100,260
|
|
3/6/2009
|
-1.20 / -4.90%
|
24.00
|
25.20
|
23.30
|
23.30
|
23.30
|
4.80
|
168,810
|
|
3/5/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.05
|
31,230
|
|
3/4/2009
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.50
|
23.40
|
23.40
|
4.82
|
91,350
|
|
3/3/2009
|
+0.60 / +2.76%
|
21.40
|
22.70
|
21.20
|
22.30
|
22.30
|
4.59
|
63,710
|
|
3/2/2009
|
+1.00 / +4.83%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.70
|
4.47
|
55,610
|
|
2/27/2009
|
+0.90 / +4.55%
|
19.50
|
20.70
|
19.50
|
20.70
|
20.70
|
4.26
|
29,230
|
|
2/26/2009
|
-0.10 / -0.50%
|
19.20
|
20.00
|
19.10
|
19.80
|
19.80
|
4.08
|
93,520
|
|
2/25/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.90
|
4.10
|
99,270
|
|
2/24/2009
|
-1.00 / -5.00%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.00
|
3.91
|
52,410
|
|
2/23/2009
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.30
|
20.00
|
20.00
|
4.12
|
85,240
|
|
2/20/2009
|
-0.80 / -3.85%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
4.12
|
82,870
|
|
2/19/2009
|
-1.00 / -4.59%
|
20.80
|
21.50
|
20.80
|
20.80
|
20.80
|
4.28
|
151,350
|
|
2/18/2009
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
4.49
|
67,230
|
|
2/17/2009
|
-1.20 / -4.98%
|
24.10
|
24.10
|
22.90
|
22.90
|
22.90
|
4.72
|
62,940
|
|
2/16/2009
|
-0.50 / -2.03%
|
24.40
|
24.40
|
23.90
|
24.10
|
24.10
|
4.96
|
32,520
|
|
2/13/2009
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.40
|
24.60
|
24.60
|
5.07
|
16,680
|
|
2/12/2009
|
+0.10 / +0.41%
|
24.90
|
25.00
|
24.60
|
24.60
|
24.60
|
5.07
|
35,030
|
|
2/11/2009
|
-1.10 / -4.30%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
5.05
|
67,290
|
|
2/10/2009
|
-0.70 / -2.66%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.60
|
5.27
|
34,700
|
|
2/9/2009
|
+0.20 / +0.77%
|
26.10
|
26.90
|
26.00
|
26.30
|
26.30
|
5.42
|
34,440
|
|
2/6/2009
|
+0.10 / +0.38%
|
25.20
|
26.10
|
25.20
|
26.10
|
26.10
|
5.38
|
41,340
|
|
2/5/2009
|
-1.30 / -4.76%
|
26.50
|
26.70
|
26.00
|
26.00
|
26.00
|
5.36
|
53,970
|
|
2/4/2009
|
-0.90 / -3.19%
|
27.20
|
28.10
|
27.10
|
27.30
|
27.30
|
5.62
|
50,530
|
|
2/3/2009
|
-1.40 / -4.73%
|
28.30
|
28.40
|
28.20
|
28.20
|
28.20
|
5.81
|
81,860
|
|
2/2/2009
|
-1.20 / -3.90%
|
29.80
|
29.90
|
29.60
|
29.60
|
29.60
|
6.10
|
47,180
|
|
1/23/2009
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.40
|
30.80
|
30.80
|
6.34
|
23,400
|
|
1/22/2009
|
+0.30 / +0.99%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.50
|
6.28
|
33,570
|
|
1/21/2009
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.20
|
6.22
|
89,270
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|