|
Closing price on 11/19/2020
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
30,100 |
| Split-adjusted Price |
12.04 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.15
|
12.04
|
30,100
|
|
|
11/18/2020
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.15
|
16.20
|
16.24
|
11.97
|
10,070
|
|
|
11/17/2020
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.15
|
16.15
|
16.31
|
11.93
|
18,540
|
|
|
11/16/2020
|
+0.20 / +1.26%
|
15.90
|
16.35
|
15.90
|
16.10
|
16.06
|
11.89
|
29,130
|
|
|
11/13/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.96
|
11.75
|
47,990
|
|
|
11/12/2020
|
-0.05 / -0.31%
|
16.65
|
16.65
|
16.25
|
16.25
|
16.33
|
12.00
|
5,370
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.00
|
16.30
|
16.03
|
12.04
|
8,560
|
|
|
11/10/2020
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.07
|
12.04
|
34,370
|
|
|
11/9/2020
|
-0.05 / -0.31%
|
15.90
|
16.70
|
15.90
|
16.30
|
16.18
|
12.04
|
5,230
|
|
|
11/6/2020
|
+0.25 / +1.55%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.15
|
12.08
|
140
|
|
|
11/5/2020
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
11.89
|
4,460
|
|
|
11/4/2020
|
+0.05 / +0.31%
|
16.40
|
16.40
|
16.35
|
16.40
|
16.36
|
12.12
|
270
|
|
|
11/3/2020
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.00
|
16.35
|
16.14
|
12.08
|
16,510
|
|
|
11/2/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.00
|
12.04
|
18,690
|
|
|
10/30/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.25
|
12.04
|
1,390
|
|
|
10/29/2020
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.06
|
12.12
|
14,200
|
|
|
10/28/2020
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.11
|
11.89
|
10,740
|
|
|
10/27/2020
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.55
|
12.12
|
11,180
|
|
|
10/26/2020
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.81
|
12.19
|
45,200
|
|
|
10/23/2020
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.55
|
16.70
|
16.63
|
12.34
|
4,210
|
|
|
10/22/2020
|
+0.20 / +1.21%
|
16.15
|
16.80
|
16.15
|
16.75
|
16.67
|
12.37
|
16,740
|
|
|
10/21/2020
|
+0.15 / +0.91%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.59
|
12.23
|
12,300
|
|
|
10/20/2020
|
-0.05 / -0.30%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.57
|
12.12
|
10,260
|
|
|
10/19/2020
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.10
|
16.45
|
16.24
|
12.15
|
12,810
|
|
|
10/16/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.19
|
520
|
|
|
10/15/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.52
|
12.34
|
10,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.70
|
16.70
|
16.80
|
12.34
|
7,620
|
|
|
10/13/2020
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.51
|
12.34
|
18,290
|
|
|
10/12/2020
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.67
|
12.26
|
5,940
|
|
|
10/9/2020
|
-0.10 / -0.59%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.60
|
12.49
|
9,340
|
|
|