|
Closing price on 10/16/2013
|
|
| Open |
28.30 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
15,360 |
| Split-adjusted Price |
8.13 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2013
|
+0.30 / +1.07%
|
28.30
|
28.40
|
27.50
|
28.30
|
28.30
|
8.13
|
15,360
|
|
|
10/15/2013
|
+0.00 / +0.00%
|
27.60
|
28.40
|
27.50
|
28.00
|
28.00
|
8.05
|
15,030
|
|
|
10/14/2013
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.00
|
28.00
|
28.00
|
8.05
|
12,650
|
|
|
10/11/2013
|
+1.00 / +3.77%
|
25.90
|
28.30
|
25.90
|
27.50
|
27.50
|
7.90
|
18,400
|
|
|
10/10/2013
|
-0.50 / -1.85%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
7.62
|
980
|
|
|
10/9/2013
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
7.76
|
1,500
|
|
|
10/8/2013
|
+1.20 / +4.69%
|
26.00
|
27.00
|
25.00
|
26.80
|
26.80
|
7.70
|
3,180
|
|
|
10/7/2013
|
+0.20 / +0.79%
|
25.50
|
25.70
|
25.00
|
25.60
|
25.60
|
7.36
|
4,440
|
|
|
10/4/2013
|
-0.60 / -2.31%
|
24.60
|
25.70
|
24.60
|
25.40
|
25.40
|
7.30
|
1,020
|
|
|
10/3/2013
|
+0.30 / +1.17%
|
26.00
|
26.00
|
24.20
|
26.00
|
26.00
|
7.47
|
3,850
|
|
|
10/2/2013
|
-1.80 / -6.55%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
7.39
|
5,480
|
|
|
10/1/2013
|
+0.80 / +3.00%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
7.90
|
1,600
|
|
|
9/30/2013
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
7.67
|
7,130
|
|
|
9/27/2013
|
+1.50 / +6.25%
|
23.30
|
25.50
|
23.30
|
25.50
|
25.50
|
7.33
|
8,150
|
|
|
9/26/2013
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
24.00
|
6.90
|
20,540
|
|
|
9/25/2013
|
+0.30 / +1.30%
|
22.80
|
24.00
|
22.80
|
23.30
|
23.30
|
6.70
|
9,930
|
|
|
9/24/2013
|
+0.30 / +1.32%
|
23.00
|
23.00
|
22.70
|
23.00
|
23.00
|
6.61
|
12,240
|
|
|
9/23/2013
|
+0.50 / +2.25%
|
22.70
|
23.20
|
22.60
|
22.70
|
22.70
|
6.52
|
8,070
|
|
|
9/20/2013
|
+0.20 / +0.91%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.20
|
6.38
|
530
|
|
|
9/19/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
9/18/2013
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.90
|
22.00
|
22.00
|
6.32
|
5,040
|
|
|
9/17/2013
|
-0.10 / -0.45%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
6.32
|
1,010
|
|
|
9/16/2013
|
-0.40 / -1.78%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.10
|
6.35
|
3,950
|
|
|
9/13/2013
|
+0.00 / +0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.47
|
0
|
|
|
9/12/2013
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.47
|
2,010
|
|
|
9/11/2013
|
+0.40 / +1.78%
|
22.90
|
23.00
|
21.50
|
22.90
|
22.90
|
6.58
|
1,450
|
|
|
9/10/2013
|
+0.40 / +1.81%
|
21.40
|
22.50
|
21.40
|
22.50
|
22.50
|
6.47
|
110
|
|
|
9/9/2013
|
-0.60 / -2.64%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
6.35
|
9,120
|
|
|
9/6/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6.52
|
0
|
|
|
9/5/2013
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6.52
|
500
|
|
|