|
Closing price on 11/19/2010
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
19,000 |
| Split-adjusted Price |
3.16 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.40 / -2.23%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
3.16
|
19,000
|
|
|
11/18/2010
|
+0.70 / +4.07%
|
17.80
|
18.00
|
16.80
|
17.90
|
17.90
|
3.24
|
1,790
|
|
|
11/17/2010
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
3.11
|
10,640
|
|
|
11/16/2010
|
-0.70 / -4.05%
|
17.30
|
17.30
|
16.50
|
16.60
|
16.60
|
3.00
|
32,040
|
|
|
11/15/2010
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.13
|
67,820
|
|
|
11/12/2010
|
-0.30 / -1.65%
|
17.60
|
18.20
|
17.30
|
17.90
|
17.90
|
3.24
|
5,200
|
|
|
11/11/2010
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.29
|
100
|
|
|
11/10/2010
|
-0.80 / -4.23%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
3.27
|
9,480
|
|
|
11/9/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.90
|
3.24
|
12,430
|
|
|
11/8/2010
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
3.24
|
15,250
|
|
|
11/5/2010
|
+0.10 / +0.53%
|
19.20
|
19.50
|
19.10
|
19.10
|
19.10
|
3.27
|
6,420
|
|
|
11/4/2010
|
+0.10 / +0.53%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
3.25
|
7,590
|
|
|
11/3/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
3.24
|
560
|
|
|
11/2/2010
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
3.24
|
13,350
|
|
|
11/1/2010
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
3.22
|
10,150
|
|
|
10/29/2010
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.31
|
10
|
|
|
10/28/2010
|
+0.20 / +1.07%
|
19.20
|
19.60
|
18.70
|
18.90
|
18.90
|
3.24
|
83,940
|
|
|
10/27/2010
|
-0.70 / -3.61%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.70
|
3.20
|
7,980
|
|
|
10/26/2010
|
+0.80 / +4.30%
|
18.50
|
19.40
|
18.40
|
19.40
|
19.40
|
3.32
|
3,580
|
|
|
10/25/2010
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
3.19
|
59,800
|
|
|
10/22/2010
|
-0.50 / -2.65%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.40
|
3.15
|
17,650
|
|
|
10/21/2010
|
-0.10 / -0.53%
|
18.50
|
19.10
|
18.50
|
18.90
|
18.90
|
3.24
|
4,120
|
|
|
10/20/2010
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
3.25
|
49,680
|
|
|
10/19/2010
|
+0.00 / +0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
3.43
|
4,080
|
|
|
10/18/2010
|
+0.00 / +0.00%
|
19.90
|
20.20
|
19.80
|
20.00
|
20.00
|
3.43
|
15,360
|
|
|
10/15/2010
|
-0.20 / -0.99%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
3.43
|
13,460
|
|
|
10/14/2010
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
3.46
|
1,170
|
|
|
10/13/2010
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.10
|
3.44
|
26,200
|
|
|
10/12/2010
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
3.44
|
23,270
|
|
|
10/11/2010
|
+0.00 / +0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
3.43
|
9,010
|
|
|