|
Closing price on 10/6/2011
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
640 |
| Split-adjusted Price |
2.98 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2011
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.00
|
15.00
|
15.00
|
2.88
|
9,100
|
|
|
9/16/2011
|
+0.00 / +0.00%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
2.80
|
6,900
|
|
|
9/15/2011
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.80
|
2,020
|
|
|
9/14/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
2.88
|
9,310
|
|
|
9/13/2011
|
+0.50 / +3.45%
|
14.00
|
15.00
|
13.80
|
15.00
|
15.00
|
2.88
|
4,940
|
|
|
9/12/2011
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
2.79
|
3,610
|
|
|
9/9/2011
|
-0.60 / -4.11%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.69
|
3,630
|
|
|
9/8/2011
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.80
|
2,620
|
|
|
9/7/2011
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.84
|
20
|
|
|
9/6/2011
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
2.82
|
1,010
|
|
|
9/5/2011
|
+0.30 / +2.07%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.84
|
3,230
|
|
|
9/1/2011
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
2.79
|
10,450
|
|
|
8/31/2011
|
-0.50 / -3.45%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.00
|
2.69
|
670
|
|
|
8/30/2011
|
+0.50 / +3.57%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
2.79
|
170,800
|
|
|
8/29/2011
|
+0.50 / +3.70%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
2.69
|
890
|
|
|
8/26/2011
|
-0.40 / -2.88%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.50
|
2.59
|
1,200
|
|
|
8/25/2011
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
2.67
|
510
|
|
|