|
Closing price on 10/7/2010
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
9,830 |
| Split-adjusted Price |
3.43 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2010
|
-0.40 / -1.96%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.00
|
3.43
|
9,830
|
|
|
10/6/2010
|
+0.90 / +4.62%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
3.49
|
15,720
|
|
|
10/5/2010
|
-0.10 / -0.51%
|
19.10
|
19.70
|
19.00
|
19.50
|
19.50
|
3.34
|
32,620
|
|
|
10/4/2010
|
-0.50 / -2.49%
|
19.70
|
19.90
|
19.50
|
19.60
|
19.60
|
3.36
|
16,240
|
|
|
10/1/2010
|
-0.10 / -0.50%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.10
|
3.44
|
11,810
|
|
|
9/30/2010
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
3.46
|
17,010
|
|
|
9/29/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
3.49
|
3,000
|
|
|
9/28/2010
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.00
|
3.60
|
12,270
|
|
|
9/27/2010
|
-0.50 / -2.33%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
3.60
|
17,820
|
|
|
9/24/2010
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.50
|
21.50
|
3.68
|
16,880
|
|
|
9/23/2010
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.40
|
3.67
|
22,680
|
|
|
9/22/2010
|
+0.60 / +2.84%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.70
|
3.72
|
35,650
|
|
|
9/21/2010
|
-0.60 / -2.76%
|
20.90
|
21.90
|
20.90
|
21.10
|
21.10
|
3.61
|
11,950
|
|
|
9/20/2010
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.00
|
21.70
|
21.70
|
3.72
|
15,360
|
|
|
9/17/2010
|
+1.00 / +4.88%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.50
|
3.68
|
89,740
|
|
|
9/16/2010
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.10
|
20.50
|
20.50
|
3.51
|
6,360
|
|
|
9/15/2010
|
-0.90 / -4.23%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.40
|
3.49
|
28,030
|
|
|
9/14/2010
|
+0.50 / +2.40%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
3.65
|
2,230
|
|
|
9/13/2010
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.30
|
20.80
|
20.80
|
3.56
|
11,760
|
|
|
9/10/2010
|
-1.00 / -4.57%
|
21.90
|
22.10
|
20.90
|
20.90
|
20.90
|
3.58
|
22,640
|
|
|
9/9/2010
|
+0.70 / +3.30%
|
21.70
|
22.00
|
21.20
|
21.90
|
21.90
|
3.75
|
28,420
|
|
|
9/8/2010
|
-0.80 / -3.64%
|
21.50
|
21.50
|
20.90
|
21.20
|
21.20
|
3.63
|
13,070
|
|
|
9/7/2010
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.10
|
22.00
|
22.00
|
3.77
|
47,180
|
|
|
9/6/2010
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
3.77
|
36,360
|
|
|
9/1/2010
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.50
|
21.00
|
21.00
|
3.60
|
31,600
|
|
|
8/31/2010
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.60
|
21.00
|
21.00
|
3.60
|
40,860
|
|
|
8/30/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
3.43
|
71,540
|
|
|
8/27/2010
|
-0.50 / -2.55%
|
19.60
|
19.60
|
18.70
|
19.10
|
19.10
|
3.27
|
14,980
|
|
|
8/26/2010
|
+0.00 / +0.00%
|
19.00
|
20.00
|
19.00
|
19.60
|
19.60
|
3.36
|
66,080
|
|
|
8/25/2010
|
-1.00 / -4.85%
|
20.00
|
20.60
|
19.60
|
19.60
|
19.60
|
3.36
|
73,470
|
|
|