|
Closing price on 1/14/2020
|
|
| Open |
18.55 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
90 |
| Split-adjusted Price |
12.30 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.50
|
18.65
|
18.60
|
12.30
|
90
|
|
|
1/13/2020
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.50
|
18.55
|
18.52
|
12.24
|
3,240
|
|
|
1/10/2020
|
+0.05 / +0.27%
|
18.25
|
18.50
|
18.20
|
18.50
|
18.37
|
12.20
|
4,900
|
|
|
1/9/2020
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.15
|
18.45
|
18.27
|
12.17
|
1,970
|
|
|
1/8/2020
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.20
|
18.70
|
18.63
|
12.33
|
240
|
|
|
1/7/2020
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.27
|
12.20
|
3,120
|
|
|
1/6/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.24
|
12.07
|
7,620
|
|
|
1/3/2020
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.23
|
12.00
|
38,170
|
|
|
1/2/2020
|
-0.25 / -1.34%
|
18.70
|
18.75
|
18.20
|
18.45
|
18.47
|
12.17
|
107,580
|
|
|
12/31/2019
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
12.33
|
1,520
|
|
|
12/30/2019
|
+0.40 / +2.16%
|
18.45
|
19.00
|
18.45
|
18.90
|
18.62
|
12.47
|
13,210
|
|
|
12/27/2019
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.45
|
18.50
|
18.48
|
12.20
|
10,410
|
|
|
12/26/2019
|
-0.45 / -2.38%
|
18.90
|
18.90
|
18.00
|
18.45
|
18.75
|
12.17
|
7,360
|
|
|
12/25/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
18.90
|
18.87
|
12.47
|
8,640
|
|
|
12/24/2019
|
-0.05 / -0.26%
|
18.80
|
18.95
|
18.80
|
18.90
|
18.84
|
12.47
|
6,370
|
|
|
12/23/2019
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.60
|
18.95
|
18.70
|
12.50
|
29,840
|
|
|
12/20/2019
|
+0.35 / +1.88%
|
18.65
|
18.95
|
18.65
|
18.95
|
18.83
|
12.50
|
4,620
|
|
|
12/19/2019
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.90
|
12.27
|
15,820
|
|
|
12/18/2019
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.93
|
12.53
|
9,560
|
|
|
12/17/2019
|
+0.05 / +0.27%
|
18.65
|
18.75
|
18.65
|
18.70
|
18.74
|
12.33
|
4,590
|
|
|
12/16/2019
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.65
|
18.65
|
18.79
|
12.30
|
3,300
|
|
|
12/13/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.75
|
18.95
|
12.37
|
950
|
|
|
12/12/2019
|
+0.20 / +1.08%
|
18.60
|
19.30
|
18.60
|
18.75
|
18.64
|
12.37
|
5,150
|
|
|
12/11/2019
|
-0.40 / -2.11%
|
18.50
|
18.90
|
18.50
|
18.55
|
18.59
|
12.24
|
10,490
|
|
|
12/10/2019
|
-0.65 / -3.32%
|
19.60
|
19.60
|
18.25
|
18.95
|
18.81
|
12.50
|
28,290
|
|
|
12/9/2019
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.85
|
12.93
|
10,430
|
|
|
12/6/2019
|
+0.10 / +0.51%
|
19.60
|
19.95
|
19.60
|
19.90
|
19.78
|
13.13
|
4,550
|
|
|
12/5/2019
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.88
|
13.06
|
4,930
|
|
|
12/4/2019
|
-0.30 / -1.48%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
13.19
|
12,100
|
|
|
12/3/2019
|
-0.05 / -0.25%
|
20.70
|
20.70
|
19.00
|
20.30
|
20.29
|
13.39
|
8,970
|
|
|