|
Closing price on 10/10/2008
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
4,850 |
| Split-adjusted Price |
1.10 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2008
|
-0.80 / -4.52%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
1.10
|
4,850
|
|
|
10/9/2008
|
0.00 / 0.00%
|
17.30
|
18.20
|
17.30
|
17.70
|
17.70
|
1.15
|
8,650
|
|
|
10/8/2008
|
-0.80 / -4.32%
|
17.60
|
19.10
|
17.60
|
17.70
|
17.70
|
1.15
|
5,990
|
|
|
10/7/2008
|
-0.90 / -4.64%
|
18.60
|
19.40
|
18.50
|
18.50
|
18.50
|
1.21
|
9,460
|
|
|
10/6/2008
|
+0.40 / +2.11%
|
19.90
|
19.90
|
19.00
|
19.40
|
19.40
|
1.26
|
20,270
|
|
|
10/3/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.30
|
19.00
|
19.00
|
1.24
|
9,520
|
|
|
10/2/2008
|
-0.90 / -4.74%
|
18.50
|
19.80
|
18.10
|
18.10
|
18.10
|
1.18
|
3,960
|
|
|
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
|
|
|