|
Closing price on 1/7/2019
|
|
| Open |
34.95 |
| High |
35.00 |
| Low |
34.20 |
| Volume |
29,620 |
| Split-adjusted Price |
19.96 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.30 / +0.87%
|
34.95
|
35.00
|
34.20
|
34.80
|
34.81
|
19.96
|
29,620
|
|
|
1/4/2019
|
+0.50 / +1.47%
|
32.70
|
34.50
|
32.70
|
34.50
|
33.83
|
19.79
|
24,090
|
|
|
1/3/2019
|
-1.60 / -4.49%
|
34.50
|
35.00
|
33.80
|
34.00
|
34.52
|
19.50
|
158,460
|
|
|
1/2/2019
|
+0.60 / +1.71%
|
35.00
|
35.80
|
35.00
|
35.60
|
35.53
|
20.42
|
54,890
|
|
|
12/28/2018
|
-0.50 / -1.41%
|
35.50
|
35.95
|
34.70
|
35.00
|
35.24
|
20.07
|
99,680
|
|
|
12/27/2018
|
+0.70 / +2.01%
|
34.90
|
35.60
|
34.30
|
35.50
|
35.32
|
20.36
|
114,410
|
|
|
12/26/2018
|
+1.60 / +4.82%
|
33.20
|
35.00
|
33.00
|
34.80
|
33.98
|
19.96
|
62,010
|
|
|
12/25/2018
|
-1.60 / -4.60%
|
34.00
|
34.00
|
33.00
|
33.20
|
33.28
|
19.04
|
51,450
|
|
|
12/24/2018
|
-1.20 / -3.33%
|
35.95
|
35.95
|
34.40
|
34.80
|
35.00
|
19.96
|
19,970
|
|
|
12/21/2018
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.75
|
36.00
|
35.02
|
20.65
|
397,640
|
|
|
12/20/2018
|
+0.90 / +2.56%
|
35.00
|
36.70
|
34.20
|
36.00
|
35.73
|
20.65
|
31,460
|
|
|
12/19/2018
|
-1.30 / -3.57%
|
36.95
|
36.95
|
34.60
|
35.10
|
35.01
|
20.13
|
27,420
|
|
|
12/18/2018
|
-1.10 / -2.93%
|
37.00
|
37.45
|
35.50
|
36.40
|
36.38
|
20.88
|
15,010
|
|
|
12/17/2018
|
+0.80 / +2.18%
|
38.00
|
38.00
|
36.70
|
37.50
|
37.32
|
21.51
|
7,770
|
|
|
12/14/2018
|
-0.80 / -2.13%
|
37.50
|
38.40
|
36.70
|
36.70
|
37.05
|
21.05
|
14,900
|
|
|
12/13/2018
|
-0.20 / -0.53%
|
37.90
|
38.00
|
36.80
|
37.50
|
37.11
|
21.51
|
44,220
|
|
|
12/12/2018
|
+1.05 / +2.86%
|
36.65
|
38.50
|
36.65
|
37.70
|
37.39
|
21.62
|
9,120
|
|
|
12/11/2018
|
-2.30 / -5.91%
|
39.10
|
39.10
|
36.65
|
36.65
|
37.31
|
21.02
|
2,010
|
|
|
12/10/2018
|
-0.15 / -0.38%
|
38.10
|
38.95
|
38.10
|
38.95
|
38.70
|
22.34
|
9,200
|
|
|
12/7/2018
|
0.00 / 0.00%
|
39.00
|
39.70
|
38.70
|
39.10
|
39.15
|
22.43
|
12,490
|
|
|
12/6/2018
|
-0.40 / -1.01%
|
39.00
|
39.60
|
39.00
|
39.10
|
39.42
|
22.43
|
10,960
|
|
|
12/5/2018
|
+0.30 / +0.77%
|
38.40
|
40.00
|
38.40
|
39.50
|
39.48
|
22.66
|
33,000
|
|
|
12/4/2018
|
+2.25 / +6.09%
|
36.70
|
39.20
|
36.50
|
39.20
|
38.28
|
22.48
|
39,110
|
|
|
12/3/2018
|
-0.25 / -0.67%
|
37.80
|
37.80
|
36.50
|
36.95
|
36.68
|
21.19
|
46,270
|
|
|
11/30/2018
|
-0.80 / -2.11%
|
37.00
|
37.20
|
36.20
|
37.20
|
36.49
|
21.34
|
8,030
|
|
|
11/29/2018
|
+0.45 / +1.20%
|
38.35
|
38.35
|
37.30
|
38.00
|
37.62
|
21.80
|
3,030
|
|
|
11/28/2018
|
+0.25 / +0.67%
|
37.00
|
37.85
|
36.40
|
37.55
|
36.59
|
21.54
|
22,710
|
|
|
11/27/2018
|
-2.70 / -6.75%
|
39.50
|
40.00
|
37.30
|
37.30
|
38.19
|
21.39
|
716,700
|
|
|
11/26/2018
|
-0.90 / -2.20%
|
40.90
|
40.90
|
39.10
|
40.00
|
40.19
|
22.94
|
8,360
|
|
|
11/23/2018
|
+0.40 / +0.99%
|
40.00
|
40.90
|
39.90
|
40.90
|
40.29
|
23.46
|
19,730
|
|
|