|
Closing price on 10/29/2015
|
|
| Open |
45.10 |
| High |
49.10 |
| Low |
45.00 |
| Volume |
58,940 |
| Split-adjusted Price |
16.46 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
-0.90 / -1.96%
|
45.10
|
49.10
|
45.00
|
45.10
|
45.11
|
16.46
|
58,940
|
|
|
10/28/2015
|
-0.50 / -1.08%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.10
|
16.79
|
12,430
|
|
|
10/27/2015
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.87
|
16.97
|
16,110
|
|
|
10/26/2015
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.16
|
17.16
|
15,160
|
|
|
10/23/2015
|
+0.00 / +0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.47
|
17.34
|
30,990
|
|
|
10/22/2015
|
+0.00 / +0.00%
|
47.50
|
50.50
|
47.00
|
47.50
|
47.56
|
17.34
|
68,670
|
|
|
10/21/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
17.34
|
1,050
|
|
|
10/20/2015
|
+0.00 / +0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.60
|
17.34
|
4,790
|
|
|
10/19/2015
|
+0.00 / +0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.25
|
17.34
|
2,500
|
|
|
10/16/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
17.34
|
6,300
|
|
|
10/15/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
46.90
|
47.50
|
47.29
|
17.34
|
2,030
|
|
|
10/14/2015
|
+0.00 / +0.00%
|
45.80
|
47.50
|
45.80
|
47.50
|
45.83
|
17.34
|
240
|
|
|
10/13/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
46.00
|
47.50
|
46.56
|
17.34
|
4,360
|
|
|
10/12/2015
|
-0.60 / -1.25%
|
48.10
|
48.10
|
47.50
|
47.50
|
47.80
|
17.34
|
530
|
|
|
10/9/2015
|
-2.90 / -5.69%
|
51.00
|
51.00
|
48.10
|
48.10
|
49.39
|
17.56
|
6,520
|
|
|
10/8/2015
|
+2.10 / +4.29%
|
49.10
|
51.00
|
49.10
|
51.00
|
49.53
|
18.62
|
6,400
|
|
|
10/7/2015
|
+0.40 / +0.82%
|
48.60
|
48.90
|
48.50
|
48.90
|
48.65
|
17.85
|
4,810
|
|
|
10/6/2015
|
+2.60 / +5.66%
|
46.00
|
48.60
|
46.00
|
48.50
|
47.24
|
17.70
|
17,400
|
|
|
10/5/2015
|
+0.90 / +2.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
16.75
|
10
|
|
|
10/2/2015
|
-0.70 / -1.53%
|
45.90
|
46.00
|
44.50
|
45.00
|
45.16
|
16.43
|
310
|
|
|
10/1/2015
|
+0.20 / +0.44%
|
45.50
|
45.70
|
44.00
|
45.70
|
44.51
|
16.68
|
5,190
|
|
|
9/30/2015
|
+0.50 / +1.11%
|
43.50
|
46.00
|
43.50
|
45.50
|
44.10
|
16.61
|
5,170
|
|
|
9/29/2015
|
-0.90 / -1.96%
|
45.00
|
45.60
|
43.60
|
45.00
|
45.10
|
16.43
|
4,080
|
|
|
9/28/2015
|
0.00 / 0.00%
|
45.90
|
45.90
|
44.00
|
45.90
|
44.19
|
16.75
|
860
|
|
|
9/25/2015
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
16.75
|
0
|
|
|
9/24/2015
|
-0.10 / -0.22%
|
44.50
|
45.90
|
44.00
|
45.90
|
44.14
|
16.75
|
8,270
|
|
|
9/23/2015
|
+1.00 / +2.22%
|
44.10
|
46.00
|
44.00
|
46.00
|
44.87
|
16.79
|
3,900
|
|
|
9/22/2015
|
+0.00 / +0.00%
|
44.10
|
45.00
|
44.00
|
45.00
|
44.39
|
16.43
|
2,140
|
|
|
9/21/2015
|
-3.00 / -6.25%
|
46.00
|
48.00
|
45.00
|
45.00
|
45.10
|
16.43
|
2,550
|
|
|
9/18/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
17.52
|
0
|
|
|