Closing price on 11/12/2021
|
|
Open |
32.25 |
High |
33.50 |
Low |
30.40 |
Volume |
24,000 |
Split-adjusted Price |
26.00 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+0.50 / +1.59%
|
32.25
|
33.50
|
30.40
|
32.00
|
31.90
|
26.00
|
24,000
|
|
11/11/2021
|
+1.15 / +3.79%
|
32.35
|
32.35
|
30.55
|
31.50
|
31.21
|
25.60
|
24,000
|
|
11/10/2021
|
0.00 / 0.00%
|
30.35
|
30.50
|
30.10
|
30.35
|
30.37
|
24.66
|
51,500
|
|
11/9/2021
|
+1.95 / +6.87%
|
28.50
|
30.35
|
28.00
|
30.35
|
28.94
|
24.66
|
53,400
|
|
11/8/2021
|
+1.25 / +4.60%
|
27.15
|
28.40
|
27.15
|
28.40
|
27.78
|
23.08
|
11,200
|
|
11/5/2021
|
+0.60 / +2.26%
|
26.55
|
27.20
|
26.40
|
27.15
|
26.96
|
22.06
|
4,600
|
|
11/4/2021
|
+0.25 / +0.95%
|
26.00
|
26.55
|
26.00
|
26.55
|
26.47
|
21.58
|
6,400
|
|
11/3/2021
|
-0.70 / -2.59%
|
26.70
|
26.95
|
26.15
|
26.30
|
26.39
|
21.37
|
3,600
|
|
11/2/2021
|
-0.25 / -0.92%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.08
|
21.94
|
19,500
|
|
11/1/2021
|
0.00 / 0.00%
|
27.85
|
27.85
|
27.20
|
27.25
|
27.27
|
22.14
|
7,200
|
|
10/29/2021
|
+1.75 / +6.86%
|
25.55
|
27.25
|
25.55
|
27.25
|
26.69
|
22.14
|
13,000
|
|
10/28/2021
|
-0.65 / -2.49%
|
26.10
|
26.60
|
25.50
|
25.50
|
25.71
|
20.72
|
4,900
|
|
10/27/2021
|
-0.70 / -2.61%
|
26.00
|
26.15
|
26.00
|
26.15
|
26.11
|
21.25
|
400
|
|
10/26/2021
|
-0.15 / -0.56%
|
26.20
|
26.90
|
25.15
|
26.85
|
26.30
|
21.82
|
7,300
|
|
10/25/2021
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.69
|
21.94
|
1,000
|
|
10/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
0
|
|
10/21/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
1,600
|
|
10/20/2021
|
-0.20 / -0.73%
|
27.20
|
27.40
|
27.20
|
27.20
|
27.20
|
22.10
|
1,400
|
|
10/19/2021
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.27
|
0
|
|
10/18/2021
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.27
|
1,800
|
|
10/15/2021
|
-0.05 / -0.18%
|
27.35
|
27.35
|
27.00
|
27.30
|
27.06
|
22.18
|
6,800
|
|
10/14/2021
|
+0.05 / +0.18%
|
27.30
|
27.40
|
27.30
|
27.35
|
27.30
|
22.23
|
700
|
|
10/13/2021
|
-0.05 / -0.18%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.14
|
22.18
|
2,800
|
|
10/12/2021
|
0.00 / 0.00%
|
27.00
|
27.35
|
27.00
|
27.35
|
27.14
|
22.23
|
1,400
|
|
10/11/2021
|
+0.25 / +0.92%
|
26.60
|
27.35
|
26.60
|
27.35
|
27.22
|
22.23
|
1,800
|
|
10/8/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.24
|
22.02
|
3,600
|
|
10/7/2021
|
-0.40 / -1.45%
|
26.50
|
27.80
|
26.50
|
27.10
|
27.33
|
22.02
|
1,500
|
|
10/6/2021
|
0.00 / 0.00%
|
27.50
|
27.55
|
27.50
|
27.50
|
27.51
|
22.35
|
1,000
|
|
10/5/2021
|
-0.30 / -1.08%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.50
|
22.35
|
1,200
|
|
10/4/2021
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
22.59
|
1,500
|
|
|