Closing price on 10/16/2017
|
|
Open |
30.40 |
High |
30.40 |
Low |
27.80 |
Volume |
165,200 |
Split-adjusted Price |
15.17 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2017
|
+0.50 / +1.72%
|
30.40
|
30.40
|
27.80
|
29.50
|
28.95
|
15.17
|
165,200
|
|
10/13/2017
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
89,840
|
|
10/12/2017
|
+0.50 / +1.69%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.50
|
15.43
|
91,110
|
|
10/11/2017
|
+1.10 / +3.87%
|
30.05
|
30.05
|
29.00
|
29.50
|
29.01
|
15.17
|
91,440
|
|
10/10/2017
|
-0.10 / -0.35%
|
27.70
|
28.40
|
27.70
|
28.40
|
28.00
|
14.61
|
89,860
|
|
10/9/2017
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.19
|
14.66
|
90,940
|
|
10/6/2017
|
-0.80 / -2.76%
|
29.00
|
29.00
|
28.15
|
28.20
|
28.59
|
14.50
|
90,180
|
|
10/5/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
89,820
|
|
10/4/2017
|
-0.45 / -1.53%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
89,930
|
|
10/3/2017
|
-0.35 / -1.17%
|
28.35
|
29.45
|
28.35
|
29.45
|
28.90
|
15.15
|
89,850
|
|
10/2/2017
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.75
|
15.33
|
91,320
|
|
9/29/2017
|
+0.60 / +2.05%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
15.33
|
89,880
|
|
9/28/2017
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.02
|
89,850
|
|
9/27/2017
|
-0.30 / -1.02%
|
28.00
|
29.50
|
28.00
|
29.20
|
28.68
|
15.02
|
89,970
|
|
9/26/2017
|
+0.65 / +2.25%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.05
|
15.17
|
92,310
|
|
9/25/2017
|
-1.05 / -3.51%
|
28.80
|
28.85
|
28.60
|
28.85
|
28.79
|
14.84
|
107,850
|
|
9/22/2017
|
+1.70 / +6.03%
|
28.90
|
30.00
|
28.90
|
29.90
|
29.08
|
15.38
|
96,800
|
|
9/21/2017
|
-0.80 / -2.76%
|
28.95
|
28.95
|
28.20
|
28.20
|
28.66
|
14.50
|
92,890
|
|
9/20/2017
|
0.00 / 0.00%
|
28.10
|
29.00
|
28.10
|
29.00
|
28.10
|
14.92
|
110,850
|
|
9/19/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
89,820
|
|
9/18/2017
|
-0.40 / -1.36%
|
27.65
|
29.40
|
27.65
|
29.00
|
28.79
|
14.92
|
98,920
|
|
9/15/2017
|
0.00 / 0.00%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.99
|
15.12
|
102,650
|
|
9/14/2017
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.12
|
116,000
|
|
9/13/2017
|
0.00 / 0.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
28.67
|
15.12
|
131,070
|
|
9/12/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.80
|
29.40
|
28.87
|
15.12
|
121,820
|
|
9/11/2017
|
+0.60 / +2.08%
|
29.40
|
30.00
|
28.60
|
29.40
|
28.95
|
15.12
|
124,670
|
|
9/8/2017
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.85
|
14.81
|
116,160
|
|
9/7/2017
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
116,320
|
|
9/6/2017
|
-0.30 / -1.01%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.15
|
15.07
|
117,140
|
|
9/5/2017
|
-0.10 / -0.34%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.30
|
15.23
|
117,040
|
|
|