|
Closing price on 10/27/2022
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
2,500 |
| Split-adjusted Price |
14.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.71
|
14.00
|
2,500
|
|
|
10/26/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.81
|
13.90
|
900
|
|
|
10/25/2022
|
+0.60 / +4.48%
|
13.40
|
14.30
|
13.40
|
14.00
|
13.79
|
14.00
|
11,200
|
|
|
10/24/2022
|
-0.20 / -1.47%
|
13.60
|
13.60
|
12.65
|
13.40
|
13.19
|
13.40
|
3,300
|
|
|
10/21/2022
|
-0.90 / -6.21%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.79
|
13.60
|
8,400
|
|
|
10/20/2022
|
-0.50 / -3.33%
|
14.00
|
15.20
|
14.00
|
14.50
|
14.04
|
14.50
|
21,500
|
|
|
10/19/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|
10/18/2022
|
+0.20 / +1.40%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.51
|
14.50
|
5,200
|
|
|
10/17/2022
|
+0.20 / +1.42%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.51
|
14.30
|
7,200
|
|
|
10/14/2022
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.90
|
14.10
|
13.95
|
14.10
|
8,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.99
|
13.90
|
5,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
13.90
|
14.05
|
13.90
|
13.90
|
13.97
|
13.90
|
6,000
|
|
|
10/11/2022
|
+0.35 / +2.58%
|
13.60
|
13.90
|
13.20
|
13.90
|
13.29
|
13.90
|
7,700
|
|
|
10/10/2022
|
+0.05 / +0.37%
|
13.50
|
14.00
|
13.50
|
13.55
|
13.71
|
13.55
|
5,000
|
|
|
10/7/2022
|
-1.00 / -6.90%
|
13.65
|
13.65
|
13.50
|
13.50
|
13.51
|
13.50
|
42,400
|
|
|
10/6/2022
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.61
|
14.50
|
800
|
|
|
10/5/2022
|
+0.05 / +0.33%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.28
|
15.10
|
3,400
|
|
|
10/4/2022
|
-0.35 / -2.27%
|
15.50
|
15.50
|
15.05
|
15.05
|
15.26
|
15.05
|
14,700
|
|
|
10/3/2022
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.78
|
15.40
|
1,000
|
|
|
9/30/2022
|
-0.65 / -3.86%
|
16.80
|
16.80
|
15.75
|
16.20
|
16.10
|
16.20
|
9,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.55
|
16.85
|
16.71
|
16.85
|
4,500
|
|
|
9/28/2022
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.85
|
16.94
|
16.85
|
1,700
|
|
|
9/27/2022
|
+0.50 / +3.00%
|
15.90
|
17.20
|
15.90
|
17.15
|
16.39
|
17.15
|
4,700
|
|
|
9/26/2022
|
-0.85 / -4.86%
|
18.20
|
18.20
|
16.50
|
16.65
|
17.07
|
16.65
|
1,200
|
|
|
9/23/2022
|
+0.10 / +0.57%
|
17.55
|
17.55
|
17.00
|
17.50
|
17.43
|
17.50
|
5,200
|
|
|
9/22/2022
|
+0.05 / +0.29%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.24
|
17.40
|
3,500
|
|
|
9/21/2022
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.30
|
17.35
|
17.54
|
17.35
|
2,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.30
|
17.55
|
17.65
|
17.55
|
11,000
|
|
|
9/19/2022
|
-0.95 / -5.14%
|
18.50
|
18.50
|
17.30
|
17.55
|
17.62
|
17.55
|
34,700
|
|
|
9/16/2022
|
-1.10 / -5.61%
|
19.60
|
19.60
|
18.30
|
18.50
|
18.62
|
18.50
|
18,800
|
|
|