Closing price on 1/11/2022
|
|
Open |
25.80 |
High |
25.85 |
Low |
25.05 |
Volume |
15,500 |
Split-adjusted Price |
20.36 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2022
|
-0.85 / -3.28%
|
25.80
|
25.85
|
25.05
|
25.05
|
25.48
|
20.36
|
15,500
|
|
1/10/2022
|
-1.05 / -3.90%
|
26.15
|
26.20
|
25.60
|
25.90
|
26.05
|
21.05
|
5,000
|
|
1/7/2022
|
+0.35 / +1.32%
|
26.60
|
26.95
|
26.60
|
26.95
|
26.60
|
21.90
|
500
|
|
1/6/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.62
|
1,600
|
|
1/5/2022
|
0.00 / 0.00%
|
28.45
|
28.45
|
26.60
|
26.60
|
27.65
|
21.62
|
1,700
|
|
1/4/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.57
|
21.62
|
5,300
|
|
12/31/2021
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.62
|
100
|
|
12/30/2021
|
+0.35 / +1.27%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.98
|
22.67
|
400
|
|
12/29/2021
|
-0.10 / -0.36%
|
27.65
|
27.75
|
27.55
|
27.55
|
27.65
|
22.39
|
10,600
|
|
12/28/2021
|
+0.65 / +2.41%
|
27.80
|
27.80
|
27.65
|
27.65
|
27.68
|
22.47
|
600
|
|
12/27/2021
|
+1.50 / +5.88%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.86
|
21.94
|
5,100
|
|
12/24/2021
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.88
|
20.72
|
3,700
|
|
12/23/2021
|
-0.50 / -1.89%
|
26.95
|
26.95
|
25.20
|
26.00
|
25.92
|
21.13
|
8,400
|
|
12/22/2021
|
-0.25 / -0.93%
|
27.20
|
27.20
|
26.50
|
26.50
|
26.76
|
21.53
|
3,700
|
|
12/21/2021
|
+0.75 / +2.88%
|
25.15
|
26.85
|
25.15
|
26.75
|
26.09
|
21.74
|
3,500
|
|
12/20/2021
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.67
|
21.13
|
300
|
|
12/17/2021
|
-0.20 / -0.74%
|
27.35
|
27.35
|
26.50
|
26.80
|
26.91
|
21.78
|
4,100
|
|
12/16/2021
|
-0.90 / -3.23%
|
27.50
|
27.50
|
26.90
|
27.00
|
27.26
|
21.94
|
10,900
|
|
12/15/2021
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.50
|
22.67
|
300
|
|
12/14/2021
|
-0.45 / -1.58%
|
28.70
|
28.70
|
26.50
|
28.00
|
27.79
|
22.75
|
35,700
|
|
12/13/2021
|
+0.95 / +3.45%
|
27.45
|
28.50
|
27.30
|
28.45
|
27.59
|
23.12
|
3,700
|
|
12/10/2021
|
-1.20 / -4.18%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
22.35
|
400
|
|
12/9/2021
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
23.32
|
0
|
|
12/8/2021
|
-0.15 / -0.52%
|
27.00
|
28.75
|
27.00
|
28.70
|
28.75
|
23.32
|
2,400
|
|
12/7/2021
|
+0.65 / +2.30%
|
26.60
|
28.95
|
26.50
|
28.85
|
26.93
|
23.44
|
1,800
|
|
12/6/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
22.92
|
0
|
|
12/3/2021
|
-0.05 / -0.18%
|
28.20
|
28.80
|
28.20
|
28.20
|
28.28
|
22.92
|
2,900
|
|
12/2/2021
|
-1.35 / -4.56%
|
28.00
|
28.25
|
28.00
|
28.25
|
28.04
|
22.96
|
1,900
|
|
12/1/2021
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
24.05
|
0
|
|
11/30/2021
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.60
|
29.60
|
29.62
|
24.05
|
4,700
|
|
|