|
Closing price on 10/23/2008
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
2,010 |
| Split-adjusted Price |
1.04 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.04
|
2,010
|
|
|
10/22/2008
|
+0.30 / +1.83%
|
16.40
|
16.70
|
15.90
|
16.70
|
16.70
|
1.09
|
810
|
|
|
10/21/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
1.07
|
5,840
|
|
|
10/20/2008
|
-0.80 / -4.85%
|
17.00
|
17.00
|
15.70
|
15.70
|
15.70
|
1.02
|
7,000
|
|
|
10/17/2008
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
1.08
|
3,020
|
|
|
10/16/2008
|
-0.70 / -4.02%
|
16.60
|
17.30
|
16.60
|
16.70
|
16.70
|
1.09
|
8,180
|
|
|
10/15/2008
|
+0.50 / +2.96%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
1.13
|
3,550
|
|
|
10/14/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.10
|
50
|
|
|
10/13/2008
|
-0.80 / -4.73%
|
17.10
|
17.70
|
16.10
|
16.10
|
16.10
|
1.05
|
8,070
|
|
|
10/10/2008
|
-0.80 / -4.52%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
1.10
|
4,850
|
|
|
10/9/2008
|
0.00 / 0.00%
|
17.30
|
18.20
|
17.30
|
17.70
|
17.70
|
1.15
|
8,650
|
|
|
10/8/2008
|
-0.80 / -4.32%
|
17.60
|
19.10
|
17.60
|
17.70
|
17.70
|
1.15
|
5,990
|
|
|
10/7/2008
|
-0.90 / -4.64%
|
18.60
|
19.40
|
18.50
|
18.50
|
18.50
|
1.21
|
9,460
|
|
|
10/6/2008
|
+0.40 / +2.11%
|
19.90
|
19.90
|
19.00
|
19.40
|
19.40
|
1.26
|
20,270
|
|
|
10/3/2008
|
+0.90 / +4.97%
|
19.00
|
19.00
|
18.30
|
19.00
|
19.00
|
1.24
|
9,520
|
|
|
10/2/2008
|
-0.90 / -4.74%
|
18.50
|
19.80
|
18.10
|
18.10
|
18.10
|
1.18
|
3,960
|
|
|
10/1/2008
|
-0.30 / -1.55%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
1.24
|
13,050
|
|
|
9/30/2008
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.26
|
2,750
|
|
|
9/29/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.32
|
12,020
|
|
|
9/26/2008
|
-0.20 / -0.93%
|
20.80
|
21.30
|
20.50
|
21.30
|
21.30
|
1.39
|
13,970
|
|
|
9/25/2008
|
+1.00 / +4.88%
|
19.60
|
21.50
|
19.60
|
21.50
|
21.50
|
1.40
|
4,850
|
|
|
9/24/2008
|
-1.00 / -4.65%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.50
|
1.34
|
1,230
|
|
|
9/23/2008
|
-1.10 / -4.87%
|
21.50
|
22.90
|
21.50
|
21.50
|
21.50
|
1.40
|
10,120
|
|
|
9/22/2008
|
+1.00 / +4.63%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
1.47
|
32,080
|
|
|
9/19/2008
|
+1.00 / +4.85%
|
19.60
|
21.60
|
19.60
|
21.60
|
21.60
|
1.41
|
28,520
|
|
|
9/18/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.34
|
10
|
|
|
9/17/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
1.41
|
1,170
|
|
|
9/16/2008
|
0.00 / 0.00%
|
21.60
|
23.60
|
21.60
|
22.70
|
22.70
|
1.48
|
6,670
|
|
|
9/15/2008
|
+1.00 / +4.61%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.70
|
1.48
|
7,970
|
|
|
9/12/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.41
|
1,100
|
|
|