|
Closing price on 11/19/2015
|
|
| Open |
41.00 |
| High |
42.00 |
| Low |
40.90 |
| Volume |
6,940 |
| Split-adjusted Price |
15.08 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
+0.30 / +0.73%
|
41.00
|
42.00
|
40.90
|
41.30
|
41.07
|
15.08
|
6,940
|
|
|
11/18/2015
|
+0.30 / +0.74%
|
40.70
|
41.00
|
40.30
|
41.00
|
40.79
|
14.97
|
6,840
|
|
|
11/17/2015
|
-0.30 / -0.73%
|
41.00
|
41.80
|
40.00
|
40.70
|
40.61
|
14.86
|
5,220
|
|
|
11/16/2015
|
-0.80 / -1.91%
|
41.80
|
42.00
|
41.00
|
41.00
|
41.74
|
14.97
|
2,300
|
|
|
11/13/2015
|
+0.20 / +0.48%
|
41.90
|
42.50
|
40.80
|
41.80
|
41.21
|
15.26
|
10,070
|
|
|
11/12/2015
|
+0.40 / +0.97%
|
41.00
|
42.50
|
39.90
|
41.60
|
40.02
|
15.18
|
13,070
|
|
|
11/11/2015
|
-0.10 / -0.24%
|
41.50
|
42.50
|
40.10
|
41.20
|
40.45
|
15.04
|
3,980
|
|
|
11/10/2015
|
-1.60 / -3.73%
|
41.20
|
42.90
|
40.50
|
41.30
|
41.13
|
15.08
|
10,090
|
|
|
11/9/2015
|
-3.20 / -6.94%
|
46.10
|
46.10
|
42.90
|
42.90
|
43.15
|
15.66
|
44,090
|
|
|
11/6/2015
|
+3.00 / +6.96%
|
45.00
|
46.10
|
45.00
|
46.10
|
45.39
|
16.83
|
9,120
|
|
|
11/5/2015
|
+2.80 / +6.95%
|
40.30
|
43.10
|
40.30
|
43.10
|
40.98
|
15.73
|
113,880
|
|
|
11/4/2015
|
-1.20 / -2.89%
|
44.00
|
44.00
|
40.10
|
40.30
|
40.25
|
14.71
|
202,540
|
|
|
11/3/2015
|
-1.50 / -3.49%
|
43.00
|
45.00
|
41.50
|
41.50
|
41.79
|
15.15
|
6,270
|
|
|
11/2/2015
|
-1.20 / -2.71%
|
43.40
|
43.40
|
42.00
|
43.00
|
43.25
|
15.70
|
14,750
|
|
|
10/30/2015
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.22
|
16.13
|
23,450
|
|
|
10/29/2015
|
-0.90 / -1.96%
|
45.10
|
49.10
|
45.00
|
45.10
|
45.11
|
16.46
|
58,940
|
|
|
10/28/2015
|
-0.50 / -1.08%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.10
|
16.79
|
12,430
|
|
|
10/27/2015
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.87
|
16.97
|
16,110
|
|
|
10/26/2015
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.16
|
17.16
|
15,160
|
|
|
10/23/2015
|
+0.00 / +0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.47
|
17.34
|
30,990
|
|
|
10/22/2015
|
+0.00 / +0.00%
|
47.50
|
50.50
|
47.00
|
47.50
|
47.56
|
17.34
|
68,670
|
|
|
10/21/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
17.34
|
1,050
|
|
|
10/20/2015
|
+0.00 / +0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.60
|
17.34
|
4,790
|
|
|
10/19/2015
|
+0.00 / +0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.25
|
17.34
|
2,500
|
|
|
10/16/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
17.34
|
6,300
|
|
|
10/15/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
46.90
|
47.50
|
47.29
|
17.34
|
2,030
|
|
|
10/14/2015
|
+0.00 / +0.00%
|
45.80
|
47.50
|
45.80
|
47.50
|
45.83
|
17.34
|
240
|
|
|
10/13/2015
|
+0.00 / +0.00%
|
47.50
|
47.50
|
46.00
|
47.50
|
46.56
|
17.34
|
4,360
|
|
|
10/12/2015
|
-0.60 / -1.25%
|
48.10
|
48.10
|
47.50
|
47.50
|
47.80
|
17.34
|
530
|
|
|
10/9/2015
|
-2.90 / -5.69%
|
51.00
|
51.00
|
48.10
|
48.10
|
49.39
|
17.56
|
6,520
|
|
|