|
Closing price on 10/9/2020
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
9,340 |
| Split-adjusted Price |
12.49 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.60
|
12.49
|
9,340
|
|
|
10/8/2020
|
+0.35 / +2.10%
|
16.35
|
17.05
|
16.20
|
17.00
|
16.78
|
12.56
|
67,680
|
|
|
10/7/2020
|
+0.25 / +1.52%
|
16.00
|
16.80
|
16.00
|
16.65
|
16.55
|
12.30
|
28,030
|
|
|
10/6/2020
|
+0.05 / +0.31%
|
16.55
|
16.80
|
16.40
|
16.40
|
16.62
|
12.12
|
30,930
|
|
|
10/5/2020
|
+0.35 / +2.19%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.22
|
12.08
|
11,900
|
|
|
10/2/2020
|
-0.45 / -2.74%
|
16.45
|
16.45
|
16.00
|
16.00
|
16.18
|
11.82
|
34,990
|
|
|
10/1/2020
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.30
|
16.45
|
16.40
|
12.15
|
10,610
|
|
|
9/30/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.49
|
12.19
|
2,910
|
|
|
9/29/2020
|
-0.05 / -0.30%
|
16.45
|
16.50
|
16.20
|
16.40
|
16.36
|
12.12
|
16,520
|
|
|
9/28/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.45
|
16.45
|
16.47
|
12.15
|
3,400
|
|
|
9/25/2020
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.60
|
16.65
|
16.71
|
12.30
|
4,190
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.70
|
12.34
|
3,880
|
|
|
9/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.70
|
16.73
|
12.34
|
5,140
|
|
|
9/22/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.72
|
12.34
|
12,260
|
|
|
9/21/2020
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.76
|
12.56
|
15,630
|
|
|
9/18/2020
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.50
|
16.70
|
16.54
|
12.34
|
7,740
|
|
|
9/17/2020
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.60
|
16.75
|
16.66
|
12.37
|
25,990
|
|
|
9/16/2020
|
+0.15 / +0.90%
|
16.60
|
16.75
|
16.50
|
16.75
|
16.70
|
12.37
|
34,370
|
|
|
9/15/2020
|
+0.15 / +0.91%
|
16.45
|
16.70
|
16.45
|
16.60
|
16.53
|
12.26
|
18,930
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.45
|
12.15
|
11,250
|
|
|
9/11/2020
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.40
|
16.45
|
16.53
|
12.15
|
5,930
|
|
|
9/10/2020
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.55
|
16.60
|
16.60
|
12.26
|
4,760
|
|
|
9/9/2020
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.46
|
12.19
|
11,120
|
|
|
9/8/2020
|
+0.20 / +1.21%
|
16.25
|
16.70
|
16.20
|
16.70
|
16.62
|
12.34
|
23,460
|
|
|
9/7/2020
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
12.19
|
7,540
|
|
|
9/4/2020
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.56
|
12.26
|
40,350
|
|
|
9/3/2020
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.57
|
12.19
|
28,310
|
|
|
9/1/2020
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.37
|
12.12
|
16,430
|
|
|
8/31/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.37
|
12.04
|
14,780
|
|
|
8/28/2020
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.18
|
12.04
|
10,670
|
|
|