|
Closing price on 10/31/2011
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
16,120 |
| Split-adjusted Price |
3.08 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2011
|
+0.00 / +0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.08
|
16,120
|
|
|
10/28/2011
|
+0.00 / +0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.08
|
10,760
|
|
|
10/27/2011
|
+0.00 / +0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.08
|
200
|
|
|
10/26/2011
|
+0.00 / +0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.08
|
20,260
|
|
|
10/25/2011
|
+0.00 / +0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
3.08
|
12,050
|
|
|
10/24/2011
|
+0.00 / +0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.08
|
770
|
|
|
10/21/2011
|
+0.50 / +3.45%
|
13.90
|
15.00
|
13.90
|
15.00
|
15.00
|
3.08
|
510
|
|
|
10/20/2011
|
+0.50 / +3.57%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.98
|
820
|
|
|
10/19/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.88
|
0
|
|
|
10/18/2011
|
-0.60 / -4.11%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
2.88
|
900
|
|
|
10/17/2011
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.00
|
2,020
|
|
|
10/14/2011
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.08
|
22,100
|
|
|
10/13/2011
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.04
|
70
|
|
|
10/12/2011
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.98
|
8,510
|
|
|
10/11/2011
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.02
|
50
|
|
|
10/10/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.00
|
5,980
|
|
|
10/7/2011
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.00
|
1,000
|
|
|
10/6/2011
|
+0.00 / +0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.98
|
640
|
|
|
10/5/2011
|
+0.00 / +0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
2.98
|
12,170
|
|
|
10/4/2011
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
2.98
|
3,330
|
|
|
10/3/2011
|
-0.10 / -0.67%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
3.06
|
1,680
|
|
|
9/30/2011
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.08
|
10,000
|
|
|
9/29/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.96
|
2,630
|
|
|
9/28/2011
|
-0.70 / -4.61%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
2.98
|
1,940
|
|
|
9/27/2011
|
+0.20 / +1.33%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.20
|
2.92
|
5,840
|
|
|
9/26/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
2.88
|
2,600
|
|
|
9/23/2011
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
2.88
|
3,770
|
|
|
9/22/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.92
|
2,150
|
|
|
9/21/2011
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.88
|
6,880
|
|
|
9/20/2011
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
15.00
|
2.88
|
3,420
|
|
|