|
Closing price on 10/4/2023
|
|
| Open |
8.99 |
| High |
9.00 |
| Low |
8.83 |
| Volume |
5,900 |
| Split-adjusted Price |
9.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.83
|
9.00
|
8.88
|
9.00
|
5,900
|
|
|
10/3/2023
|
-0.45 / -4.76%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
1,900
|
|
|
10/2/2023
|
-0.05 / -0.53%
|
9.20
|
9.48
|
9.00
|
9.45
|
9.08
|
9.45
|
7,900
|
|
|
9/29/2023
|
+0.10 / +1.06%
|
9.58
|
9.58
|
9.00
|
9.50
|
9.17
|
9.50
|
1,000
|
|
|
9/28/2023
|
+0.21 / +2.29%
|
9.00
|
9.83
|
9.00
|
9.40
|
9.52
|
9.40
|
5,200
|
|
|
9/27/2023
|
+0.29 / +3.26%
|
8.90
|
9.19
|
8.64
|
9.19
|
8.82
|
9.19
|
14,400
|
|
|
9/26/2023
|
-0.12 / -1.33%
|
9.05
|
9.30
|
8.84
|
8.90
|
8.98
|
8.90
|
16,800
|
|
|
9/25/2023
|
-0.35 / -3.74%
|
9.03
|
9.35
|
8.93
|
9.02
|
9.03
|
9.02
|
16,308
|
|
|
9/22/2023
|
-0.13 / -1.37%
|
9.20
|
9.38
|
9.00
|
9.37
|
9.23
|
9.37
|
1,500
|
|
|
9/21/2023
|
+0.05 / +0.53%
|
9.45
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
8,300
|
|
|
9/20/2023
|
+0.32 / +3.50%
|
9.40
|
9.45
|
9.22
|
9.45
|
9.38
|
9.45
|
23,000
|
|
|
9/19/2023
|
-0.27 / -2.87%
|
9.40
|
9.40
|
9.12
|
9.13
|
9.20
|
9.13
|
5,500
|
|
|
9/18/2023
|
+0.20 / +2.17%
|
9.48
|
9.49
|
9.39
|
9.40
|
9.43
|
9.40
|
1,600
|
|
|
9/15/2023
|
+0.15 / +1.66%
|
9.05
|
9.35
|
9.05
|
9.20
|
9.26
|
9.20
|
2,400
|
|
|
9/14/2023
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.03
|
9.05
|
9.04
|
9.05
|
7,000
|
|
|
9/13/2023
|
-0.20 / -2.15%
|
9.15
|
9.15
|
9.10
|
9.10
|
9.12
|
9.10
|
14,300
|
|
|
9/12/2023
|
+0.09 / +0.98%
|
9.21
|
9.40
|
9.21
|
9.30
|
9.30
|
9.30
|
3,600
|
|
|
9/11/2023
|
-0.19 / -2.02%
|
9.50
|
9.50
|
9.21
|
9.21
|
9.44
|
9.21
|
21,500
|
|
|
9/8/2023
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.36
|
9.40
|
16,600
|
|
|
9/7/2023
|
-0.06 / -0.65%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
9.20
|
11,300
|
|
|
9/6/2023
|
+0.15 / +1.65%
|
9.11
|
9.45
|
9.11
|
9.26
|
9.21
|
9.26
|
12,100
|
|
|
9/5/2023
|
-0.10 / -1.09%
|
9.21
|
9.40
|
9.11
|
9.11
|
9.24
|
9.11
|
15,300
|
|
|
8/31/2023
|
+0.11 / +1.21%
|
9.23
|
9.39
|
9.08
|
9.21
|
9.20
|
9.21
|
21,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.96
|
9.10
|
9.00
|
9.10
|
4,900
|
|
|
8/29/2023
|
+0.15 / +1.68%
|
9.12
|
9.56
|
8.95
|
9.10
|
9.08
|
9.10
|
6,600
|
|
|
8/28/2023
|
-0.47 / -4.99%
|
9.31
|
9.31
|
8.95
|
8.95
|
9.04
|
8.95
|
7,500
|
|
|
8/25/2023
|
+0.17 / +1.84%
|
9.10
|
9.42
|
9.05
|
9.42
|
9.09
|
9.42
|
9,700
|
|
|
8/24/2023
|
+0.15 / +1.65%
|
9.10
|
9.25
|
8.99
|
9.25
|
9.12
|
9.25
|
11,400
|
|
|
8/23/2023
|
-0.15 / -1.62%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.06
|
9.10
|
3,300
|
|
|
8/22/2023
|
-0.04 / -0.43%
|
9.29
|
9.39
|
8.66
|
9.25
|
9.08
|
9.25
|
11,100
|
|
|