|
Closing price on 11/17/2023
|
|
| Open |
7.50 |
| High |
7.65 |
| Low |
7.49 |
| Volume |
4,400 |
| Split-adjusted Price |
7.50 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.16 / -2.09%
|
7.50
|
7.65
|
7.49
|
7.50
|
7.50
|
7.50
|
4,400
|
|
|
11/16/2023
|
+0.14 / +1.86%
|
7.66
|
7.66
|
7.52
|
7.66
|
7.54
|
7.66
|
1,800
|
|
|
11/15/2023
|
-0.17 / -2.21%
|
7.80
|
7.80
|
7.50
|
7.52
|
7.66
|
7.52
|
8,400
|
|
|
11/14/2023
|
-0.01 / -0.13%
|
7.69
|
7.69
|
7.50
|
7.69
|
7.60
|
7.69
|
1,800
|
|
|
11/13/2023
|
+0.15 / +1.99%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
7.70
|
6,000
|
|
|
11/10/2023
|
-0.05 / -0.66%
|
7.40
|
7.60
|
7.40
|
7.55
|
7.53
|
7.55
|
6,100
|
|
|
11/9/2023
|
-0.10 / -1.30%
|
7.37
|
7.64
|
7.37
|
7.60
|
7.52
|
7.60
|
2,600
|
|
|
11/8/2023
|
0.00 / 0.00%
|
7.65
|
7.70
|
7.65
|
7.70
|
7.67
|
7.70
|
400
|
|
|
11/7/2023
|
+0.19 / +2.53%
|
7.51
|
7.75
|
7.51
|
7.70
|
7.66
|
7.70
|
17,500
|
|
|
11/6/2023
|
-0.27 / -3.47%
|
7.80
|
7.80
|
7.43
|
7.51
|
7.55
|
7.51
|
3,500
|
|
|
11/3/2023
|
+0.29 / +3.87%
|
7.52
|
8.01
|
7.51
|
7.78
|
7.91
|
7.78
|
21,100
|
|
|
11/2/2023
|
-0.01 / -0.13%
|
7.10
|
7.50
|
7.10
|
7.49
|
7.33
|
7.49
|
12,300
|
|
|
11/1/2023
|
-0.56 / -6.95%
|
7.60
|
8.02
|
7.50
|
7.50
|
7.52
|
7.50
|
27,000
|
|
|
10/31/2023
|
-0.04 / -0.49%
|
8.09
|
8.10
|
8.00
|
8.06
|
8.04
|
8.06
|
2,300
|
|
|
10/30/2023
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.18
|
8.10
|
39,600
|
|
|
10/27/2023
|
+0.01 / +0.12%
|
8.75
|
8.76
|
8.52
|
8.70
|
8.72
|
8.70
|
4,000
|
|
|
10/26/2023
|
-0.45 / -4.92%
|
8.70
|
8.70
|
8.69
|
8.69
|
8.70
|
8.69
|
200
|
|
|
10/25/2023
|
-0.05 / -0.54%
|
9.17
|
9.17
|
8.90
|
9.14
|
9.04
|
9.14
|
4,000
|
|
|
10/24/2023
|
0.00 / 0.00%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
0
|
|
|
10/23/2023
|
-0.13 / -1.39%
|
8.80
|
9.19
|
8.80
|
9.19
|
8.82
|
9.19
|
1,700
|
|
|
10/20/2023
|
0.00 / 0.00%
|
9.32
|
9.32
|
9.32
|
9.32
|
9.32
|
9.32
|
0
|
|
|
10/19/2023
|
+0.20 / +2.19%
|
9.12
|
9.35
|
8.80
|
9.32
|
9.25
|
9.32
|
29,000
|
|
|
10/18/2023
|
+0.31 / +3.52%
|
8.70
|
9.13
|
8.70
|
9.12
|
9.04
|
9.12
|
13,200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.62
|
8.82
|
8.62
|
8.81
|
8.76
|
8.81
|
14,500
|
|
|
10/16/2023
|
-0.29 / -3.19%
|
9.00
|
9.00
|
8.81
|
8.81
|
8.93
|
8.81
|
2,600
|
|
|
10/13/2023
|
+0.26 / +2.94%
|
8.85
|
9.20
|
8.84
|
9.10
|
9.01
|
9.10
|
15,200
|
|
|
10/12/2023
|
-0.01 / -0.11%
|
8.80
|
8.84
|
8.70
|
8.84
|
8.77
|
8.84
|
11,800
|
|
|
10/11/2023
|
+0.06 / +0.68%
|
8.86
|
8.88
|
8.85
|
8.85
|
8.87
|
8.85
|
500
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.84
|
8.95
|
8.75
|
8.79
|
8.82
|
8.79
|
1,600
|
|
|
10/9/2023
|
-0.18 / -2.01%
|
8.65
|
8.98
|
8.58
|
8.79
|
8.63
|
8.79
|
8,800
|
|
|