Closing price on 11/12/2018
|
|
Open |
41.20 |
High |
41.70 |
Low |
40.20 |
Volume |
29,290 |
Split-adjusted Price |
23.80 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
+0.20 / +0.48%
|
41.20
|
41.70
|
40.20
|
41.50
|
41.17
|
23.80
|
29,290
|
|
11/9/2018
|
+0.90 / +2.23%
|
40.95
|
41.50
|
40.40
|
41.30
|
40.87
|
23.69
|
48,860
|
|
11/8/2018
|
-1.10 / -2.65%
|
42.40
|
42.40
|
40.20
|
40.40
|
41.11
|
23.17
|
47,530
|
|
11/7/2018
|
+0.50 / +1.22%
|
39.50
|
42.90
|
39.50
|
41.50
|
41.60
|
23.80
|
57,410
|
|
11/6/2018
|
+0.40 / +0.99%
|
40.00
|
42.10
|
40.00
|
41.00
|
41.02
|
23.52
|
13,530
|
|
11/5/2018
|
+2.65 / +6.98%
|
40.60
|
40.60
|
39.00
|
40.60
|
40.37
|
23.29
|
171,420
|
|
11/2/2018
|
+2.45 / +6.90%
|
35.50
|
37.95
|
35.50
|
37.95
|
37.33
|
21.77
|
59,120
|
|
11/1/2018
|
+0.20 / +0.57%
|
35.50
|
35.60
|
35.30
|
35.50
|
35.39
|
20.36
|
29,390
|
|
10/31/2018
|
+0.60 / +1.73%
|
35.10
|
35.40
|
34.80
|
35.30
|
35.11
|
20.25
|
8,090
|
|
10/30/2018
|
+0.40 / +1.17%
|
33.30
|
34.70
|
33.30
|
34.70
|
34.44
|
19.90
|
1,510
|
|
10/29/2018
|
-0.40 / -1.15%
|
34.20
|
34.45
|
34.20
|
34.30
|
34.26
|
19.67
|
6,800
|
|
10/26/2018
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.70
|
34.71
|
19.90
|
7,000
|
|
10/25/2018
|
0.00 / 0.00%
|
34.10
|
34.50
|
34.10
|
34.50
|
34.13
|
19.79
|
9,230
|
|
10/24/2018
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.85
|
34.50
|
34.04
|
19.79
|
470
|
|
10/23/2018
|
+0.40 / +1.17%
|
34.80
|
34.80
|
34.00
|
34.50
|
34.11
|
19.79
|
36,410
|
|
10/22/2018
|
+0.10 / +0.29%
|
32.00
|
34.60
|
32.00
|
34.10
|
33.97
|
19.56
|
3,680
|
|
10/19/2018
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.50
|
100
|
|
10/18/2018
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.40
|
34.50
|
34.63
|
19.79
|
470
|
|
10/17/2018
|
+0.10 / +0.29%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.40
|
19.96
|
130
|
|
10/16/2018
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
19.90
|
0
|
|
10/15/2018
|
0.00 / 0.00%
|
33.55
|
34.70
|
33.55
|
34.70
|
34.02
|
19.90
|
12,700
|
|
10/12/2018
|
+0.70 / +2.06%
|
32.50
|
34.70
|
32.50
|
34.70
|
34.11
|
19.90
|
1,290
|
|
10/11/2018
|
-0.60 / -1.73%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.96
|
19.50
|
86,750
|
|
10/10/2018
|
-0.20 / -0.57%
|
34.80
|
34.80
|
32.50
|
34.60
|
34.63
|
19.85
|
67,320
|
|
10/9/2018
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.60
|
19.96
|
15,550
|
|
10/8/2018
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.00
|
35.00
|
34.84
|
20.07
|
28,070
|
|
10/5/2018
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.75
|
20.07
|
6,350
|
|
10/4/2018
|
-0.65 / -1.82%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.45
|
20.13
|
3,050
|
|
10/3/2018
|
+0.35 / +0.99%
|
36.90
|
36.90
|
34.00
|
35.75
|
36.03
|
20.51
|
2,970
|
|
10/2/2018
|
0.00 / 0.00%
|
35.10
|
35.40
|
35.10
|
35.40
|
35.24
|
20.30
|
61,230
|
|
|