Closing price on 10/27/2021
|
|
Open |
26.00 |
High |
26.15 |
Low |
26.00 |
Volume |
400 |
Split-adjusted Price |
21.25 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2021
|
-0.70 / -2.61%
|
26.00
|
26.15
|
26.00
|
26.15
|
26.11
|
21.25
|
400
|
|
10/26/2021
|
-0.15 / -0.56%
|
26.20
|
26.90
|
25.15
|
26.85
|
26.30
|
21.82
|
7,300
|
|
10/25/2021
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.69
|
21.94
|
1,000
|
|
10/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
0
|
|
10/21/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
1,600
|
|
10/20/2021
|
-0.20 / -0.73%
|
27.20
|
27.40
|
27.20
|
27.20
|
27.20
|
22.10
|
1,400
|
|
10/19/2021
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.27
|
0
|
|
10/18/2021
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.27
|
1,800
|
|
10/15/2021
|
-0.05 / -0.18%
|
27.35
|
27.35
|
27.00
|
27.30
|
27.06
|
22.18
|
6,800
|
|
10/14/2021
|
+0.05 / +0.18%
|
27.30
|
27.40
|
27.30
|
27.35
|
27.30
|
22.23
|
700
|
|
10/13/2021
|
-0.05 / -0.18%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.14
|
22.18
|
2,800
|
|
10/12/2021
|
0.00 / 0.00%
|
27.00
|
27.35
|
27.00
|
27.35
|
27.14
|
22.23
|
1,400
|
|
10/11/2021
|
+0.25 / +0.92%
|
26.60
|
27.35
|
26.60
|
27.35
|
27.22
|
22.23
|
1,800
|
|
10/8/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.24
|
22.02
|
3,600
|
|
10/7/2021
|
-0.40 / -1.45%
|
26.50
|
27.80
|
26.50
|
27.10
|
27.33
|
22.02
|
1,500
|
|
10/6/2021
|
0.00 / 0.00%
|
27.50
|
27.55
|
27.50
|
27.50
|
27.51
|
22.35
|
1,000
|
|
10/5/2021
|
-0.30 / -1.08%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.50
|
22.35
|
1,200
|
|
10/4/2021
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
22.59
|
1,500
|
|
10/1/2021
|
-0.05 / -0.18%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.75
|
43,230
|
|
9/30/2021
|
-0.60 / -2.09%
|
28.10
|
28.10
|
28.05
|
28.05
|
28.10
|
22.79
|
700
|
|
9/29/2021
|
0.00 / 0.00%
|
28.65
|
28.65
|
28.65
|
28.65
|
28.65
|
23.28
|
0
|
|
9/28/2021
|
+1.55 / +5.72%
|
27.85
|
28.65
|
27.50
|
28.65
|
27.50
|
23.28
|
1,600
|
|
9/27/2021
|
-0.90 / -3.21%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.69
|
22.02
|
1,300
|
|
9/24/2021
|
-0.10 / -0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.75
|
1,600
|
|
9/23/2021
|
-0.25 / -0.88%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.03
|
22.84
|
15,200
|
|
9/22/2021
|
-1.85 / -6.13%
|
28.30
|
28.50
|
28.30
|
28.35
|
28.37
|
23.04
|
4,300
|
|
9/21/2021
|
+0.30 / +1.00%
|
29.00
|
30.20
|
28.05
|
30.20
|
28.37
|
24.54
|
5,200
|
|
9/20/2021
|
+0.60 / +2.05%
|
29.30
|
29.90
|
28.05
|
29.90
|
29.57
|
24.30
|
2,300
|
|
9/17/2021
|
-0.20 / -0.68%
|
28.00
|
30.70
|
28.00
|
29.30
|
28.89
|
23.81
|
6,300
|
|
9/16/2021
|
+1.05 / +3.69%
|
28.90
|
30.40
|
28.90
|
29.50
|
30.10
|
23.97
|
31,500
|
|
|