|
Closing price on 10/12/2009
|
|
| Open |
34.10 |
| High |
34.60 |
| Low |
33.00 |
| Volume |
420,170 |
| Split-adjusted Price |
5.57 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
+1.60 / +4.85%
|
34.10
|
34.60
|
33.00
|
34.60
|
34.60
|
5.57
|
420,170
|
|
|
10/9/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.00
|
33.00
|
33.00
|
5.31
|
773,190
|
|
|
10/8/2009
|
+1.50 / +5.00%
|
30.70
|
31.50
|
30.00
|
31.50
|
31.50
|
5.07
|
381,520
|
|
|
10/7/2009
|
+1.40 / +4.90%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
4.83
|
173,690
|
|
|
10/6/2009
|
+0.20 / +0.70%
|
29.00
|
29.00
|
28.10
|
28.60
|
28.60
|
4.60
|
139,220
|
|
|
10/5/2009
|
+0.00 / +0.00%
|
29.00
|
29.20
|
27.50
|
28.40
|
28.40
|
4.57
|
201,790
|
|
|
10/2/2009
|
-1.40 / -4.70%
|
28.40
|
28.90
|
28.40
|
28.40
|
28.40
|
4.57
|
183,860
|
|
|
10/1/2009
|
-1.50 / -4.79%
|
31.10
|
31.20
|
29.80
|
29.80
|
29.80
|
4.79
|
136,190
|
|
|
9/30/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.30
|
5.03
|
618,070
|
|
|
9/29/2009
|
+0.20 / +0.67%
|
29.70
|
30.00
|
29.00
|
29.90
|
29.90
|
4.81
|
193,900
|
|
|
9/28/2009
|
-0.80 / -2.62%
|
30.60
|
30.70
|
29.70
|
29.70
|
29.70
|
4.78
|
185,350
|
|
|
9/25/2009
|
+1.10 / +3.74%
|
29.40
|
30.50
|
29.40
|
30.50
|
30.50
|
4.91
|
205,320
|
|
|
9/24/2009
|
-1.40 / -4.55%
|
30.20
|
30.50
|
29.30
|
29.40
|
29.40
|
4.73
|
241,650
|
|
|
9/23/2009
|
-0.20 / -0.65%
|
32.30
|
32.30
|
30.80
|
30.80
|
30.80
|
4.95
|
283,420
|
|
|
9/22/2009
|
+0.00 / +0.00%
|
31.00
|
32.40
|
30.00
|
31.00
|
31.00
|
4.99
|
573,440
|
|
|
9/21/2009
|
+1.40 / +4.73%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
4.99
|
336,230
|
|
|
9/18/2009
|
+1.40 / +4.96%
|
28.70
|
29.60
|
28.70
|
29.60
|
29.60
|
4.76
|
388,010
|
|
|
9/17/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
4.54
|
285,140
|
|
|
9/16/2009
|
-1.40 / -4.95%
|
27.00
|
28.20
|
26.90
|
26.90
|
26.90
|
4.33
|
239,120
|
|
|
9/15/2009
|
-1.40 / -4.71%
|
29.30
|
29.50
|
28.30
|
28.30
|
28.30
|
4.55
|
305,170
|
|
|
9/14/2009
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.00
|
29.70
|
29.70
|
4.78
|
256,810
|
|
|
9/11/2009
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.00
|
29.50
|
29.50
|
4.75
|
593,420
|
|
|
9/10/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
4.73
|
499,620
|
|
|
9/9/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.50
|
577,910
|
|
|
9/8/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.29
|
116,060
|
|
|
9/7/2009
|
+1.00 / +4.08%
|
25.00
|
25.70
|
24.30
|
25.50
|
25.50
|
4.10
|
445,360
|
|
|
9/4/2009
|
+0.90 / +3.81%
|
24.70
|
24.70
|
24.10
|
24.50
|
24.50
|
3.94
|
474,170
|
|
|
9/3/2009
|
+1.10 / +4.89%
|
22.10
|
23.60
|
22.10
|
23.60
|
23.60
|
3.80
|
472,720
|
|
|
9/1/2009
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.10
|
22.50
|
22.50
|
3.62
|
137,170
|
|
|
8/31/2009
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
3.67
|
175,380
|
|
|