|
Closing price on 10/4/2019
|
|
| Open |
23.15 |
| High |
23.65 |
| Low |
23.15 |
| Volume |
9,780 |
| Split-adjusted Price |
15.60 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
+0.10 / +0.42%
|
23.15
|
23.65
|
23.15
|
23.65
|
23.42
|
15.60
|
9,780
|
|
|
10/3/2019
|
+0.35 / +1.51%
|
23.00
|
23.55
|
23.00
|
23.55
|
23.28
|
15.53
|
2,620
|
|
|
10/2/2019
|
-1.30 / -5.31%
|
24.50
|
24.50
|
23.20
|
23.20
|
24.14
|
15.30
|
12,180
|
|
|
10/1/2019
|
-1.10 / -4.30%
|
25.25
|
25.75
|
24.50
|
24.50
|
25.08
|
16.16
|
9,650
|
|
|
9/30/2019
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.89
|
16.89
|
6,990
|
|
|
9/27/2019
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.80
|
26.00
|
25.97
|
17.15
|
11,860
|
|
|
9/26/2019
|
+0.15 / +0.57%
|
26.50
|
26.90
|
26.00
|
26.50
|
26.03
|
17.48
|
730
|
|
|
9/25/2019
|
+0.30 / +1.15%
|
26.00
|
26.35
|
25.70
|
26.35
|
25.97
|
17.38
|
3,350
|
|
|
9/24/2019
|
-0.85 / -3.16%
|
26.00
|
26.40
|
26.00
|
26.05
|
26.19
|
17.18
|
2,100
|
|
|
9/23/2019
|
+1.30 / +5.08%
|
25.60
|
26.90
|
25.50
|
26.90
|
25.78
|
17.74
|
21,100
|
|
|
9/20/2019
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.44
|
16.89
|
4,010
|
|
|
9/19/2019
|
-0.50 / -1.92%
|
25.65
|
25.95
|
25.50
|
25.60
|
25.73
|
16.89
|
8,860
|
|
|
9/18/2019
|
-0.45 / -1.69%
|
26.55
|
27.00
|
25.70
|
26.10
|
26.31
|
17.22
|
25,880
|
|
|
9/17/2019
|
-0.85 / -3.10%
|
27.70
|
27.70
|
26.55
|
26.55
|
27.03
|
17.51
|
6,660
|
|
|
9/16/2019
|
-0.55 / -1.97%
|
28.35
|
28.35
|
27.40
|
27.40
|
27.50
|
18.07
|
5,200
|
|
|
9/13/2019
|
+0.15 / +0.54%
|
27.80
|
27.95
|
27.50
|
27.95
|
27.72
|
18.44
|
3,030
|
|
|
9/12/2019
|
-0.20 / -0.71%
|
28.00
|
28.35
|
27.80
|
27.80
|
27.81
|
18.34
|
3,020
|
|
|
9/11/2019
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.75
|
28.00
|
27.95
|
18.47
|
2,540
|
|
|
9/10/2019
|
-0.70 / -2.46%
|
28.00
|
28.40
|
27.80
|
27.80
|
28.23
|
18.34
|
8,290
|
|
|
9/9/2019
|
-0.25 / -0.87%
|
28.75
|
29.00
|
27.80
|
28.50
|
28.10
|
18.80
|
25,660
|
|
|
9/6/2019
|
-0.25 / -0.86%
|
29.00
|
29.00
|
28.40
|
28.75
|
28.79
|
18.96
|
850
|
|
|
9/5/2019
|
-0.40 / -1.36%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.15
|
19.13
|
4,460
|
|
|
9/4/2019
|
+0.70 / +2.44%
|
28.70
|
29.40
|
28.70
|
29.40
|
28.85
|
19.39
|
18,160
|
|
|
9/3/2019
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.50
|
28.70
|
28.72
|
18.93
|
10,550
|
|
|
8/30/2019
|
+0.70 / +2.51%
|
27.90
|
28.75
|
27.90
|
28.60
|
28.26
|
18.86
|
9,980
|
|
|
8/29/2019
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.95
|
18.40
|
14,170
|
|
|
8/28/2019
|
-0.15 / -0.53%
|
28.10
|
28.35
|
27.95
|
27.95
|
28.01
|
18.44
|
13,640
|
|
|
8/27/2019
|
-0.30 / -1.06%
|
28.25
|
29.00
|
28.00
|
28.10
|
28.47
|
18.53
|
5,550
|
|
|
8/26/2019
|
+0.20 / +0.71%
|
28.40
|
28.80
|
28.40
|
28.40
|
28.64
|
18.73
|
4,050
|
|
|
8/23/2019
|
-0.30 / -1.05%
|
28.55
|
28.65
|
28.15
|
28.20
|
28.47
|
18.60
|
7,130
|
|
|