|
Closing price on 10/23/2019
|
|
| Open |
20.85 |
| High |
21.30 |
| Low |
20.85 |
| Volume |
7,360 |
| Split-adjusted Price |
14.05 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
+0.00 / +0.00%
|
20.85
|
21.30
|
20.85
|
21.30
|
21.06
|
14.05
|
7,360
|
|
|
10/22/2019
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.00
|
21.30
|
21.20
|
14.05
|
20,850
|
|
|
10/21/2019
|
+0.05 / +0.23%
|
20.90
|
21.40
|
20.90
|
21.35
|
21.12
|
14.08
|
4,120
|
|
|
10/18/2019
|
-0.40 / -1.84%
|
21.75
|
21.75
|
21.30
|
21.30
|
21.65
|
14.05
|
7,390
|
|
|
10/17/2019
|
-0.05 / -0.23%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.01
|
14.31
|
56,030
|
|
|
10/16/2019
|
-0.05 / -0.23%
|
21.50
|
22.00
|
20.80
|
21.75
|
21.04
|
14.35
|
22,480
|
|
|
10/15/2019
|
+0.00 / +0.00%
|
21.65
|
21.80
|
21.40
|
21.80
|
21.59
|
14.38
|
6,810
|
|
|
10/14/2019
|
-0.50 / -2.24%
|
22.10
|
22.10
|
21.80
|
21.80
|
22.04
|
14.38
|
7,350
|
|
|
10/11/2019
|
+0.30 / +1.36%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.03
|
14.71
|
17,480
|
|
|
10/10/2019
|
-1.00 / -4.35%
|
22.80
|
22.80
|
21.85
|
22.00
|
22.14
|
14.51
|
16,620
|
|
|
10/9/2019
|
-0.15 / -0.65%
|
22.85
|
23.65
|
22.60
|
23.00
|
22.84
|
15.17
|
6,700
|
|
|
10/8/2019
|
-0.45 / -1.91%
|
23.55
|
23.55
|
23.00
|
23.15
|
23.04
|
15.27
|
7,770
|
|
|
10/7/2019
|
-0.05 / -0.21%
|
23.70
|
24.10
|
23.55
|
23.60
|
23.77
|
15.57
|
20,150
|
|
|
10/4/2019
|
+0.10 / +0.42%
|
23.15
|
23.65
|
23.15
|
23.65
|
23.42
|
15.60
|
9,780
|
|
|
10/3/2019
|
+0.35 / +1.51%
|
23.00
|
23.55
|
23.00
|
23.55
|
23.28
|
15.53
|
2,620
|
|
|
10/2/2019
|
-1.30 / -5.31%
|
24.50
|
24.50
|
23.20
|
23.20
|
24.14
|
15.30
|
12,180
|
|
|
10/1/2019
|
-1.10 / -4.30%
|
25.25
|
25.75
|
24.50
|
24.50
|
25.08
|
16.16
|
9,650
|
|
|
9/30/2019
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.89
|
16.89
|
6,990
|
|
|
9/27/2019
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.80
|
26.00
|
25.97
|
17.15
|
11,860
|
|
|
9/26/2019
|
+0.15 / +0.57%
|
26.50
|
26.90
|
26.00
|
26.50
|
26.03
|
17.48
|
730
|
|
|
9/25/2019
|
+0.30 / +1.15%
|
26.00
|
26.35
|
25.70
|
26.35
|
25.97
|
17.38
|
3,350
|
|
|
9/24/2019
|
-0.85 / -3.16%
|
26.00
|
26.40
|
26.00
|
26.05
|
26.19
|
17.18
|
2,100
|
|
|
9/23/2019
|
+1.30 / +5.08%
|
25.60
|
26.90
|
25.50
|
26.90
|
25.78
|
17.74
|
21,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.44
|
16.89
|
4,010
|
|
|
9/19/2019
|
-0.50 / -1.92%
|
25.65
|
25.95
|
25.50
|
25.60
|
25.73
|
16.89
|
8,860
|
|
|
9/18/2019
|
-0.45 / -1.69%
|
26.55
|
27.00
|
25.70
|
26.10
|
26.31
|
17.22
|
25,880
|
|
|
9/17/2019
|
-0.85 / -3.10%
|
27.70
|
27.70
|
26.55
|
26.55
|
27.03
|
17.51
|
6,660
|
|
|
9/16/2019
|
-0.55 / -1.97%
|
28.35
|
28.35
|
27.40
|
27.40
|
27.50
|
18.07
|
5,200
|
|
|
9/13/2019
|
+0.15 / +0.54%
|
27.80
|
27.95
|
27.50
|
27.95
|
27.72
|
18.44
|
3,030
|
|
|
9/12/2019
|
-0.20 / -0.71%
|
28.00
|
28.35
|
27.80
|
27.80
|
27.81
|
18.34
|
3,020
|
|
|