|
Closing price on 10/1/2008
|
|
| Open |
18.40 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
13,050 |
| Split-adjusted Price |
1.24 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-0.30 / -1.55%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
1.24
|
13,050
|
|
|
9/30/2008
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.26
|
2,750
|
|
|
9/29/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.32
|
12,020
|
|
|
9/26/2008
|
-0.20 / -0.93%
|
20.80
|
21.30
|
20.50
|
21.30
|
21.30
|
1.39
|
13,970
|
|
|
9/25/2008
|
+1.00 / +4.88%
|
19.60
|
21.50
|
19.60
|
21.50
|
21.50
|
1.40
|
4,850
|
|
|
9/24/2008
|
-1.00 / -4.65%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.50
|
1.34
|
1,230
|
|
|
9/23/2008
|
-1.10 / -4.87%
|
21.50
|
22.90
|
21.50
|
21.50
|
21.50
|
1.40
|
10,120
|
|
|
9/22/2008
|
+1.00 / +4.63%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
1.47
|
32,080
|
|
|
9/19/2008
|
+1.00 / +4.85%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.60
|
1.41
|
28,520
|
|
|
9/18/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.34
|
10
|
|
|
9/17/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.41
|
1,170
|
|
|
9/16/2008
|
0.00 / 0.00%
|
21.60
|
23.60
|
21.60
|
22.70
|
22.70
|
1.48
|
6,670
|
|
|
9/15/2008
|
+1.00 / +4.61%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.70
|
1.48
|
7,970
|
|
|
9/12/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.41
|
1,100
|
|
|
9/11/2008
|
-0.30 / -1.30%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.80
|
1.49
|
15,800
|
|
|
9/10/2008
|
+1.10 / +5.00%
|
23.00
|
23.10
|
21.00
|
23.10
|
23.10
|
1.51
|
9,580
|
|
|
9/9/2008
|
-0.80 / -3.51%
|
22.00
|
23.90
|
22.00
|
22.00
|
22.00
|
1.43
|
9,200
|
|
|
9/8/2008
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
1.49
|
25,840
|
|
|
9/5/2008
|
+0.00 / +0.00%
|
25.00
|
25.00
|
23.00
|
24.00
|
24.00
|
1.56
|
8,650
|
|
|
9/4/2008
|
+1.10 / +4.80%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
1.56
|
21,910
|
|
|
9/3/2008
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.49
|
10,080
|
|
|
8/29/2008
|
+1.00 / +4.78%
|
20.20
|
21.90
|
20.20
|
21.90
|
21.90
|
1.43
|
13,930
|
|
|
8/28/2008
|
-0.90 / -4.13%
|
20.80
|
22.80
|
20.80
|
20.90
|
20.90
|
1.36
|
23,930
|
|
|
8/27/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.42
|
26,710
|
|
|
8/26/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.36
|
7,310
|
|
|
8/25/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.30
|
10,500
|
|
|
8/22/2008
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
1.24
|
10,510
|
|
|
8/21/2008
|
+0.90 / +4.74%
|
18.20
|
19.90
|
18.20
|
19.90
|
19.90
|
1.30
|
11,920
|
|
|
8/20/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.24
|
5,400
|
|
|
8/19/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
1.30
|
18,460
|
|
|