|
Closing price on 1/8/2021
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
26,400 |
| Split-adjusted Price |
14.18 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.30 / -1.54%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.25
|
14.18
|
26,400
|
|
|
1/7/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.16
|
14.41
|
29,900
|
|
|
1/6/2021
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.90
|
19.10
|
19.05
|
14.11
|
14,600
|
|
|
1/5/2021
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.85
|
19.00
|
19.05
|
14.04
|
16,600
|
|
|
1/4/2021
|
+0.15 / +0.79%
|
19.05
|
19.05
|
18.90
|
19.05
|
19.00
|
14.07
|
19,500
|
|
|
12/31/2020
|
-0.05 / -0.26%
|
18.95
|
18.95
|
18.60
|
18.90
|
18.75
|
13.96
|
10,940
|
|
|
12/30/2020
|
+0.05 / +0.26%
|
19.10
|
19.20
|
18.90
|
18.95
|
18.94
|
14.00
|
15,680
|
|
|
12/29/2020
|
+0.20 / +1.07%
|
18.70
|
19.20
|
18.40
|
18.90
|
18.88
|
13.96
|
24,830
|
|
|
12/28/2020
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.73
|
13.81
|
19,570
|
|
|
12/25/2020
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.77
|
14.04
|
17,270
|
|
|
12/24/2020
|
-0.50 / -2.56%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.20
|
14.04
|
18,070
|
|
|
12/23/2020
|
-0.20 / -1.02%
|
19.75
|
19.90
|
19.50
|
19.50
|
19.70
|
14.41
|
45,250
|
|
|
12/22/2020
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.74
|
14.55
|
30,910
|
|
|
12/21/2020
|
+0.90 / +4.74%
|
19.00
|
20.25
|
19.00
|
19.90
|
19.80
|
14.70
|
39,660
|
|
|
12/18/2020
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.90
|
14.04
|
37,100
|
|
|
12/17/2020
|
+0.60 / +3.28%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.72
|
13.96
|
69,290
|
|
|
12/16/2020
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.20
|
13.52
|
18,510
|
|
|
12/15/2020
|
0.00 / 0.00%
|
17.95
|
18.10
|
17.95
|
18.10
|
18.07
|
13.37
|
31,770
|
|
|
12/14/2020
|
+0.50 / +2.84%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.91
|
13.37
|
27,590
|
|
|
12/11/2020
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.55
|
13.00
|
5,050
|
|
|
12/10/2020
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.73
|
12.93
|
42,450
|
|
|
12/9/2020
|
+0.50 / +2.82%
|
17.70
|
18.25
|
17.70
|
18.20
|
18.05
|
13.45
|
33,800
|
|
|
12/8/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.54
|
13.08
|
104,120
|
|
|
12/7/2020
|
+0.60 / +3.51%
|
17.10
|
17.75
|
17.10
|
17.70
|
17.47
|
13.08
|
56,240
|
|
|
12/4/2020
|
+0.25 / +1.48%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.18
|
12.63
|
43,710
|
|
|
12/3/2020
|
+0.50 / +3.06%
|
16.40
|
16.95
|
16.40
|
16.85
|
16.84
|
12.45
|
13,460
|
|
|
12/2/2020
|
-0.90 / -5.22%
|
17.25
|
17.25
|
16.35
|
16.35
|
16.85
|
12.08
|
72,450
|
|
|
12/1/2020
|
+0.95 / +5.83%
|
16.35
|
17.25
|
16.30
|
17.25
|
16.55
|
12.74
|
34,460
|
|
|
11/30/2020
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.33
|
12.04
|
39,830
|
|
|
11/27/2020
|
-0.10 / -0.61%
|
16.35
|
16.35
|
16.25
|
16.25
|
16.26
|
12.00
|
5,530
|
|
|