|
Closing price on 10/7/2014
|
|
| Open |
33.00 |
| High |
33.10 |
| Low |
32.90 |
| Volume |
76,250 |
| Split-adjusted Price |
11.22 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2014
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.90
|
33.00
|
33.00
|
11.22
|
76,250
|
|
|
10/6/2014
|
-0.80 / -2.37%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
11.22
|
19,750
|
|
|
10/3/2014
|
-0.20 / -0.59%
|
33.70
|
34.00
|
33.70
|
33.80
|
33.80
|
11.50
|
10,780
|
|
|
10/2/2014
|
+1.10 / +3.34%
|
33.80
|
34.00
|
33.60
|
34.00
|
34.00
|
11.56
|
22,150
|
|
|
10/1/2014
|
-0.50 / -1.50%
|
33.20
|
33.40
|
32.00
|
32.90
|
32.90
|
11.19
|
5,610
|
|
|
9/30/2014
|
-0.20 / -0.60%
|
32.50
|
33.50
|
31.60
|
33.40
|
33.40
|
11.36
|
2,140
|
|
|
9/29/2014
|
+1.10 / +3.38%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.60
|
11.43
|
2,910
|
|
|
9/26/2014
|
-1.90 / -5.52%
|
35.20
|
35.20
|
32.50
|
32.50
|
32.50
|
11.05
|
25,200
|
|
|
9/25/2014
|
-0.20 / -0.58%
|
32.80
|
35.00
|
32.80
|
34.40
|
34.40
|
11.19
|
6,210
|
|
|
9/24/2014
|
-0.30 / -0.86%
|
34.00
|
34.90
|
33.90
|
34.60
|
34.60
|
11.26
|
4,160
|
|
|
9/23/2014
|
+0.00 / +0.00%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.90
|
11.35
|
3,060
|
|
|
9/22/2014
|
+1.90 / +5.76%
|
33.70
|
35.20
|
33.70
|
34.90
|
34.90
|
11.35
|
13,310
|
|
|
9/19/2014
|
-0.20 / -0.60%
|
32.40
|
33.40
|
32.40
|
33.00
|
33.00
|
10.74
|
23,160
|
|
|
9/18/2014
|
-0.70 / -2.06%
|
33.90
|
33.90
|
33.20
|
33.20
|
33.20
|
10.80
|
5,930
|
|
|
9/17/2014
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.10
|
33.90
|
33.90
|
11.03
|
26,080
|
|
|
9/16/2014
|
-0.20 / -0.59%
|
34.10
|
34.50
|
33.50
|
33.90
|
33.90
|
11.03
|
9,680
|
|
|
9/15/2014
|
+1.50 / +4.60%
|
33.30
|
34.50
|
33.30
|
34.10
|
34.10
|
11.09
|
17,760
|
|
|
9/12/2014
|
+2.10 / +6.89%
|
30.60
|
32.60
|
30.60
|
32.60
|
32.60
|
10.60
|
66,850
|
|
|
9/11/2014
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
9.92
|
2,480
|
|
|
9/10/2014
|
-0.30 / -0.97%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.50
|
9.92
|
9,770
|
|
|
9/9/2014
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.20
|
30.80
|
30.80
|
10.02
|
12,820
|
|
|
9/8/2014
|
+0.20 / +0.66%
|
30.60
|
30.90
|
30.50
|
30.70
|
30.70
|
9.99
|
12,210
|
|
|
9/5/2014
|
+0.30 / +0.99%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
9.92
|
5,920
|
|
|
9/4/2014
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.20
|
9.82
|
840
|
|
|
9/3/2014
|
+0.00 / +0.00%
|
30.40
|
30.50
|
30.30
|
30.30
|
30.30
|
9.86
|
2,380
|
|
|
8/29/2014
|
+0.00 / +0.00%
|
29.70
|
30.30
|
29.70
|
30.30
|
30.30
|
9.86
|
50
|
|
|
8/28/2014
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
9.86
|
5,030
|
|
|
8/27/2014
|
-0.20 / -0.65%
|
30.20
|
30.50
|
30.00
|
30.50
|
30.50
|
9.92
|
7,340
|
|
|
8/26/2014
|
-0.10 / -0.32%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.70
|
9.99
|
1,960
|
|
|
8/25/2014
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.80
|
10.02
|
1,780
|
|
|