|
Closing price on 1/3/2024
|
|
| Open |
7.99 |
| High |
7.99 |
| Low |
7.99 |
| Volume |
400 |
| Split-adjusted Price |
7.99 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.81
|
7.99
|
7.90
|
7.99
|
5,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
1,500
|
|
|
12/28/2023
|
+0.08 / +1.01%
|
7.97
|
8.00
|
7.97
|
7.99
|
8.00
|
7.99
|
22,600
|
|
|
12/27/2023
|
-0.01 / -0.13%
|
7.65
|
7.91
|
7.65
|
7.91
|
7.87
|
7.91
|
700
|
|
|
12/26/2023
|
+0.04 / +0.51%
|
7.50
|
7.92
|
7.50
|
7.92
|
7.60
|
7.92
|
1,000
|
|
|
12/25/2023
|
-0.10 / -1.25%
|
7.75
|
8.00
|
7.75
|
7.88
|
7.86
|
7.88
|
800
|
|
|
12/22/2023
|
+0.08 / +1.01%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
200
|
|
|
12/21/2023
|
-0.11 / -1.37%
|
7.90
|
8.05
|
7.62
|
7.90
|
7.90
|
7.90
|
4,000
|
|
|
12/20/2023
|
+0.11 / +1.39%
|
7.70
|
8.01
|
7.70
|
8.01
|
7.88
|
8.01
|
7,700
|
|
|
12/19/2023
|
-0.12 / -1.50%
|
7.71
|
8.00
|
7.71
|
7.90
|
7.93
|
7.90
|
3,000
|
|
|
12/18/2023
|
+0.01 / +0.12%
|
7.89
|
8.02
|
7.75
|
8.02
|
7.83
|
8.02
|
2,300
|
|
|
12/15/2023
|
+0.10 / +1.26%
|
7.90
|
8.03
|
7.88
|
8.01
|
7.91
|
8.01
|
2,600
|
|
|
12/14/2023
|
+0.06 / +0.76%
|
7.85
|
8.13
|
7.85
|
7.91
|
8.00
|
7.91
|
5,900
|
|
|
12/13/2023
|
-0.15 / -1.88%
|
8.00
|
8.00
|
7.85
|
7.85
|
7.93
|
7.85
|
600
|
|
|
12/12/2023
|
+0.15 / +1.91%
|
7.85
|
8.00
|
7.80
|
8.00
|
7.91
|
8.00
|
14,100
|
|
|
12/11/2023
|
+0.09 / +1.16%
|
7.91
|
7.91
|
7.70
|
7.85
|
7.79
|
7.85
|
12,900
|
|
|
12/8/2023
|
-0.37 / -4.55%
|
7.80
|
7.80
|
7.70
|
7.76
|
7.73
|
7.76
|
1,400
|
|
|
12/7/2023
|
-0.01 / -0.12%
|
8.14
|
8.32
|
7.73
|
8.13
|
8.20
|
8.13
|
2,800
|
|
|
12/6/2023
|
+0.29 / +3.69%
|
7.70
|
8.14
|
7.70
|
8.14
|
7.95
|
8.14
|
17,100
|
|
|
12/5/2023
|
+0.06 / +0.77%
|
7.42
|
7.85
|
7.42
|
7.85
|
7.56
|
7.85
|
12,900
|
|
|
12/4/2023
|
-0.05 / -0.64%
|
7.70
|
7.79
|
7.60
|
7.79
|
7.75
|
7.79
|
14,100
|
|
|
12/1/2023
|
+0.06 / +0.77%
|
7.78
|
7.84
|
7.78
|
7.84
|
7.80
|
7.84
|
800
|
|
|
11/30/2023
|
+0.01 / +0.13%
|
7.77
|
7.78
|
7.77
|
7.78
|
7.78
|
7.78
|
8,000
|
|
|
11/29/2023
|
+0.50 / +6.88%
|
7.23
|
7.77
|
7.20
|
7.77
|
7.40
|
7.77
|
36,800
|
|
|
11/28/2023
|
-0.18 / -2.42%
|
7.45
|
7.45
|
7.27
|
7.27
|
7.29
|
7.27
|
5,200
|
|
|
11/27/2023
|
+0.16 / +2.19%
|
7.29
|
7.45
|
7.29
|
7.45
|
7.30
|
7.45
|
2,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
11/23/2023
|
-0.21 / -2.80%
|
7.45
|
7.50
|
7.29
|
7.29
|
7.37
|
7.29
|
21,600
|
|
|
11/22/2023
|
-0.05 / -0.66%
|
7.55
|
7.55
|
7.50
|
7.50
|
7.54
|
7.50
|
3,600
|
|
|