|
Closing price on 10/27/2016
|
|
| Open |
28.80 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
4,540 |
| Split-adjusted Price |
13.48 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2016
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.83
|
13.48
|
4,540
|
|
|
10/26/2016
|
-0.30 / -1.02%
|
29.30
|
29.30
|
27.25
|
29.00
|
28.86
|
13.48
|
149,370
|
|
|
10/25/2016
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.80
|
29.30
|
29.46
|
13.62
|
8,350
|
|
|
10/24/2016
|
-0.60 / -2.02%
|
29.50
|
29.80
|
29.00
|
29.10
|
29.31
|
13.52
|
18,220
|
|
|
10/21/2016
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.62
|
13.80
|
5,770
|
|
|
10/20/2016
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.76
|
13.85
|
8,300
|
|
|
10/19/2016
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.40
|
30.00
|
29.65
|
13.94
|
34,970
|
|
|
10/18/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.55
|
29.90
|
29.72
|
13.89
|
19,010
|
|
|
10/17/2016
|
+0.00 / +0.00%
|
30.00
|
30.00
|
29.55
|
30.00
|
29.84
|
13.94
|
10,590
|
|
|
10/14/2016
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.81
|
13.94
|
9,260
|
|
|
10/13/2016
|
-0.70 / -2.30%
|
29.95
|
30.50
|
29.40
|
29.80
|
29.54
|
13.85
|
31,720
|
|
|
10/12/2016
|
+0.50 / +1.67%
|
31.30
|
31.30
|
29.50
|
30.50
|
29.85
|
14.17
|
18,460
|
|
|
10/11/2016
|
-1.40 / -4.46%
|
30.50
|
31.40
|
29.30
|
30.00
|
30.07
|
13.94
|
9,410
|
|
|
10/10/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.50
|
31.40
|
30.74
|
14.59
|
2,440
|
|
|
10/7/2016
|
+0.30 / +0.96%
|
31.90
|
31.90
|
30.00
|
31.40
|
30.97
|
14.59
|
2,260
|
|
|
10/6/2016
|
-1.10 / -3.42%
|
31.20
|
32.10
|
30.80
|
31.10
|
30.97
|
14.45
|
13,240
|
|
|
10/5/2016
|
-0.30 / -0.92%
|
32.20
|
32.40
|
31.50
|
32.20
|
31.82
|
14.96
|
8,580
|
|
|
10/4/2016
|
+0.90 / +2.85%
|
31.60
|
33.20
|
31.60
|
32.50
|
31.82
|
15.10
|
3,960
|
|
|
10/3/2016
|
+0.40 / +1.28%
|
31.20
|
31.90
|
31.20
|
31.60
|
31.57
|
14.68
|
13,270
|
|
|
9/30/2016
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.60
|
31.20
|
30.94
|
14.50
|
3,200
|
|
|
9/29/2016
|
-0.60 / -1.88%
|
31.80
|
32.90
|
30.50
|
31.30
|
31.23
|
14.54
|
11,110
|
|
|
9/28/2016
|
-0.60 / -1.85%
|
31.00
|
32.00
|
30.90
|
31.90
|
31.45
|
14.82
|
137,020
|
|
|
9/27/2016
|
-1.20 / -3.56%
|
32.60
|
33.50
|
32.00
|
32.50
|
32.65
|
15.10
|
15,040
|
|
|
9/26/2016
|
-0.10 / -0.30%
|
33.80
|
33.80
|
33.70
|
33.70
|
33.74
|
15.66
|
6,520
|
|
|
9/23/2016
|
-8.40 / -19.91%
|
35.00
|
35.00
|
33.80
|
33.80
|
34.22
|
15.71
|
32,670
|
|
|
9/22/2016
|
+0.90 / +2.18%
|
41.00
|
42.20
|
41.00
|
42.20
|
41.75
|
15.40
|
136,820
|
|
|
9/21/2016
|
-0.60 / -1.43%
|
41.90
|
42.00
|
39.60
|
41.30
|
40.91
|
15.08
|
27,130
|
|
|
9/20/2016
|
-0.10 / -0.24%
|
41.00
|
43.00
|
41.00
|
41.90
|
41.48
|
15.29
|
88,390
|
|
|
9/19/2016
|
+0.80 / +1.94%
|
41.40
|
42.00
|
41.20
|
42.00
|
41.63
|
15.33
|
62,000
|
|
|
9/16/2016
|
-1.00 / -2.37%
|
41.60
|
41.90
|
40.50
|
41.20
|
41.40
|
15.04
|
41,060
|
|
|