|
Closing price on 10/17/2018
|
|
| Open |
34.00 |
| High |
34.80 |
| Low |
34.00 |
| Volume |
130 |
| Split-adjusted Price |
19.96 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
+0.10 / +0.29%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.40
|
19.96
|
130
|
|
|
10/16/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
19.90
|
0
|
|
|
10/15/2018
|
0.00 / 0.00%
|
33.55
|
34.70
|
33.55
|
34.70
|
34.02
|
19.90
|
12,700
|
|
|
10/12/2018
|
+0.70 / +2.06%
|
32.50
|
34.70
|
32.50
|
34.70
|
34.11
|
19.90
|
1,290
|
|
|
10/11/2018
|
-0.60 / -1.73%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.96
|
19.50
|
86,750
|
|
|
10/10/2018
|
-0.20 / -0.57%
|
34.80
|
34.80
|
32.50
|
34.60
|
34.63
|
19.85
|
67,320
|
|
|
10/9/2018
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.60
|
19.96
|
15,550
|
|
|
10/8/2018
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.00
|
35.00
|
34.84
|
20.07
|
28,070
|
|
|
10/5/2018
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.75
|
20.07
|
6,350
|
|
|
10/4/2018
|
-0.65 / -1.82%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.45
|
20.13
|
3,050
|
|
|
10/3/2018
|
+0.35 / +0.99%
|
36.90
|
36.90
|
34.00
|
35.75
|
36.03
|
20.51
|
2,970
|
|
|
10/2/2018
|
0.00 / 0.00%
|
35.10
|
35.40
|
35.10
|
35.40
|
35.24
|
20.30
|
61,230
|
|
|
10/1/2018
|
-0.10 / -0.28%
|
35.20
|
35.40
|
35.20
|
35.40
|
35.25
|
20.30
|
89,110
|
|
|
9/28/2018
|
0.00 / 0.00%
|
35.60
|
36.50
|
35.50
|
35.50
|
35.51
|
20.36
|
43,400
|
|
|
9/27/2018
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.50
|
35.50
|
35.52
|
20.36
|
153,050
|
|
|
9/26/2018
|
+0.40 / +1.14%
|
35.20
|
36.20
|
35.00
|
35.60
|
35.94
|
20.42
|
204,520
|
|
|
9/25/2018
|
-0.30 / -0.85%
|
34.50
|
35.65
|
34.50
|
35.20
|
35.21
|
20.19
|
112,580
|
|
|
9/24/2018
|
0.00 / 0.00%
|
35.50
|
35.75
|
35.50
|
35.50
|
35.53
|
20.36
|
162,830
|
|
|
9/21/2018
|
-0.30 / -0.84%
|
36.00
|
36.10
|
34.00
|
35.50
|
35.88
|
20.36
|
105,870
|
|
|
9/20/2018
|
+0.80 / +2.29%
|
36.00
|
36.00
|
32.55
|
35.80
|
35.51
|
20.53
|
1,679,994
|
|
|
9/19/2018
|
-1.50 / -4.11%
|
36.50
|
36.50
|
34.10
|
35.00
|
36.01
|
20.07
|
127,250
|
|
|
9/18/2018
|
-0.70 / -1.88%
|
36.00
|
37.00
|
35.00
|
36.50
|
36.14
|
20.94
|
39,570
|
|
|
9/17/2018
|
+2.20 / +6.29%
|
35.00
|
37.40
|
34.90
|
37.20
|
36.79
|
21.34
|
158,010
|
|
|
9/14/2018
|
+1.80 / +5.42%
|
32.10
|
35.00
|
32.10
|
35.00
|
34.84
|
20.07
|
455,790
|
|
|
9/13/2018
|
+0.60 / +1.84%
|
33.00
|
34.50
|
32.50
|
33.20
|
33.70
|
19.04
|
90,140
|
|
|
9/12/2018
|
+1.30 / +4.15%
|
33.40
|
33.45
|
32.00
|
32.60
|
33.15
|
18.70
|
317,120
|
|
|
9/11/2018
|
+0.30 / +0.97%
|
31.00
|
31.60
|
30.20
|
31.30
|
31.31
|
17.95
|
105,380
|
|
|
9/10/2018
|
+1.80 / +6.16%
|
29.00
|
31.10
|
29.00
|
31.00
|
30.19
|
17.78
|
570,800
|
|
|
9/7/2018
|
-0.10 / -0.34%
|
30.10
|
30.10
|
27.60
|
29.20
|
29.02
|
16.75
|
8,820
|
|
|
9/6/2018
|
+0.00 / +0.00%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.37
|
16.81
|
5,210
|
|
|