|
Closing price on 10/21/2020
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
12,300 |
| Split-adjusted Price |
12.23 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
+0.15 / +0.91%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.59
|
12.23
|
12,300
|
|
|
10/20/2020
|
-0.05 / -0.30%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.57
|
12.12
|
10,260
|
|
|
10/19/2020
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.10
|
16.45
|
16.24
|
12.15
|
12,810
|
|
|
10/16/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.19
|
520
|
|
|
10/15/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.52
|
12.34
|
10,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.70
|
16.70
|
16.80
|
12.34
|
7,620
|
|
|
10/13/2020
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.51
|
12.34
|
18,290
|
|
|
10/12/2020
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.67
|
12.26
|
5,940
|
|
|
10/9/2020
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.60
|
12.49
|
9,340
|
|
|
10/8/2020
|
+0.35 / +2.10%
|
16.35
|
17.05
|
16.20
|
17.00
|
16.78
|
12.56
|
67,680
|
|
|
10/7/2020
|
+0.25 / +1.52%
|
16.00
|
16.80
|
16.00
|
16.65
|
16.55
|
12.30
|
28,030
|
|
|
10/6/2020
|
+0.05 / +0.31%
|
16.55
|
16.80
|
16.40
|
16.40
|
16.62
|
12.12
|
30,930
|
|
|
10/5/2020
|
+0.35 / +2.19%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.22
|
12.08
|
11,900
|
|
|
10/2/2020
|
-0.45 / -2.74%
|
16.45
|
16.45
|
16.00
|
16.00
|
16.18
|
11.82
|
34,990
|
|
|
10/1/2020
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.30
|
16.45
|
16.40
|
12.15
|
10,610
|
|
|
9/30/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.49
|
12.19
|
2,910
|
|
|
9/29/2020
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.20
|
16.40
|
16.36
|
12.12
|
16,520
|
|
|
9/28/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.45
|
16.45
|
16.47
|
12.15
|
3,400
|
|
|
9/25/2020
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.65
|
16.71
|
12.30
|
4,190
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.70
|
12.34
|
3,880
|
|
|
9/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.70
|
16.73
|
12.34
|
5,140
|
|
|
9/22/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.72
|
12.34
|
12,260
|
|
|
9/21/2020
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.76
|
12.56
|
15,630
|
|
|
9/18/2020
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.50
|
16.70
|
16.54
|
12.34
|
7,740
|
|
|
9/17/2020
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.60
|
16.75
|
16.66
|
12.37
|
25,990
|
|
|
9/16/2020
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.50
|
16.75
|
16.70
|
12.37
|
34,370
|
|
|
9/15/2020
|
+0.15 / +0.91%
|
16.45
|
16.70
|
16.45
|
16.60
|
16.53
|
12.26
|
18,930
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.45
|
12.15
|
11,250
|
|
|
9/11/2020
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.40
|
16.45
|
16.53
|
12.15
|
5,930
|
|
|
9/10/2020
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.55
|
16.60
|
16.60
|
12.26
|
4,760
|
|
|