|
Closing price on 1/4/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
41,600 |
| Split-adjusted Price |
9.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
41,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.76
|
9.90
|
9.90
|
9.90
|
12,500
|
|
|
12/30/2022
|
-0.70 / -6.60%
|
10.40
|
10.40
|
9.86
|
9.90
|
9.89
|
9.90
|
50,500
|
|
|
12/29/2022
|
+0.35 / +3.41%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.13
|
10.60
|
5,000
|
|
|
12/28/2022
|
+0.65 / +6.77%
|
9.70
|
10.25
|
9.28
|
10.25
|
9.44
|
10.25
|
112,300
|
|
|
12/27/2022
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.35
|
9.60
|
9.39
|
9.60
|
119,200
|
|
|
12/26/2022
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.12
|
10.00
|
5,600
|
|
|
12/23/2022
|
+0.68 / +6.92%
|
10.00
|
10.50
|
9.95
|
10.50
|
10.34
|
10.50
|
19,200
|
|
|
12/22/2022
|
-0.68 / -6.48%
|
10.50
|
10.50
|
9.82
|
9.82
|
10.05
|
9.82
|
7,200
|
|
|
12/21/2022
|
-0.40 / -3.67%
|
11.25
|
11.25
|
10.30
|
10.50
|
10.74
|
10.50
|
5,500
|
|
|
12/20/2022
|
-0.80 / -6.84%
|
11.00
|
12.00
|
10.90
|
10.90
|
10.90
|
10.90
|
21,800
|
|
|
12/19/2022
|
-0.20 / -1.68%
|
11.45
|
11.70
|
11.20
|
11.70
|
11.32
|
11.70
|
18,000
|
|
|
12/16/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.79
|
11.90
|
2,300
|
|
|
12/15/2022
|
+0.45 / +3.90%
|
11.90
|
12.00
|
10.90
|
12.00
|
11.44
|
12.00
|
31,800
|
|
|
12/14/2022
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.05
|
11.55
|
10.34
|
11.55
|
36,900
|
|
|
12/13/2022
|
-0.50 / -4.42%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.96
|
10.80
|
4,100
|
|
|
12/12/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.32
|
11.30
|
2,000
|
|
|
12/9/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.30
|
11.40
|
10.50
|
11.40
|
18,500
|
|
|
12/8/2022
|
-0.20 / -1.79%
|
11.80
|
11.80
|
10.60
|
11.00
|
11.29
|
11.00
|
6,800
|
|
|
12/7/2022
|
-0.80 / -6.67%
|
12.00
|
12.05
|
11.20
|
11.20
|
11.45
|
11.20
|
22,100
|
|
|
12/6/2022
|
-0.05 / -0.41%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
12.00
|
1,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.05
|
12.05
|
12.22
|
12.05
|
1,100
|
|
|
12/2/2022
|
-0.75 / -5.86%
|
12.00
|
12.90
|
11.95
|
12.05
|
11.97
|
12.05
|
17,500
|
|
|
12/1/2022
|
+0.15 / +1.19%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.18
|
12.80
|
3,900
|
|
|
11/30/2022
|
+0.55 / +4.55%
|
12.20
|
12.65
|
12.20
|
12.65
|
12.46
|
12.65
|
5,800
|
|
|
11/29/2022
|
+0.70 / +6.14%
|
12.00
|
12.15
|
11.50
|
12.10
|
11.95
|
12.10
|
2,300
|
|
|
11/28/2022
|
+0.35 / +3.17%
|
11.80
|
11.80
|
11.35
|
11.40
|
11.74
|
11.40
|
4,800
|
|
|
11/25/2022
|
-0.80 / -6.75%
|
12.00
|
12.00
|
11.05
|
11.05
|
11.09
|
11.05
|
35,000
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.98
|
11.85
|
3,600
|
|
|
11/23/2022
|
+0.45 / +3.95%
|
11.75
|
11.85
|
11.75
|
11.85
|
11.82
|
11.85
|
700
|
|
|