|
Closing price on 11/22/2022
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
2,800 |
| Split-adjusted Price |
11.40 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.46
|
11.40
|
2,800
|
|
|
11/21/2022
|
+0.65 / +6.05%
|
11.00
|
11.45
|
11.00
|
11.40
|
11.08
|
11.40
|
3,700
|
|
|
11/18/2022
|
+0.70 / +6.97%
|
10.70
|
10.75
|
9.62
|
10.75
|
10.29
|
10.75
|
6,600
|
|
|
11/17/2022
|
+0.65 / +6.91%
|
9.50
|
10.05
|
9.50
|
10.05
|
9.97
|
10.05
|
5,900
|
|
|
11/16/2022
|
+0.60 / +6.82%
|
8.21
|
9.40
|
8.19
|
9.40
|
8.57
|
9.40
|
11,300
|
|
|
11/15/2022
|
-0.41 / -4.45%
|
9.00
|
9.75
|
8.80
|
8.80
|
9.02
|
8.80
|
2,800
|
|
|
11/14/2022
|
-0.69 / -6.97%
|
9.92
|
9.92
|
9.21
|
9.21
|
9.48
|
9.21
|
4,400
|
|
|
11/11/2022
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
10,600
|
|
|
11/10/2022
|
-0.65 / -6.13%
|
10.80
|
10.80
|
9.86
|
9.95
|
10.06
|
9.95
|
4,200
|
|
|
11/9/2022
|
-0.70 / -6.19%
|
12.00
|
12.05
|
10.60
|
10.60
|
11.04
|
10.60
|
5,400
|
|
|
11/8/2022
|
-0.80 / -6.61%
|
11.40
|
12.50
|
11.30
|
11.30
|
11.31
|
11.30
|
15,900
|
|
|
11/7/2022
|
-0.90 / -6.92%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.13
|
12.10
|
15,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
13.00
|
12.47
|
13.00
|
4,100
|
|
|
11/3/2022
|
-0.25 / -1.89%
|
13.00
|
13.30
|
12.50
|
13.00
|
13.01
|
13.00
|
6,500
|
|
|
11/2/2022
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.00
|
13.25
|
13.09
|
13.25
|
14,200
|
|
|
11/1/2022
|
+0.10 / +0.76%
|
13.15
|
13.20
|
12.50
|
13.20
|
13.08
|
13.20
|
10,900
|
|
|
10/31/2022
|
+0.05 / +0.38%
|
13.05
|
13.30
|
13.00
|
13.10
|
13.28
|
13.10
|
11,600
|
|
|
10/28/2022
|
-0.95 / -6.79%
|
14.05
|
14.05
|
13.05
|
13.05
|
13.26
|
13.05
|
33,400
|
|
|
10/27/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.71
|
14.00
|
2,500
|
|
|
10/26/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.81
|
13.90
|
900
|
|
|
10/25/2022
|
+0.60 / +4.48%
|
13.40
|
14.30
|
13.40
|
14.00
|
13.79
|
14.00
|
11,200
|
|
|
10/24/2022
|
-0.20 / -1.47%
|
13.60
|
13.60
|
12.65
|
13.40
|
13.19
|
13.40
|
3,300
|
|
|
10/21/2022
|
-0.90 / -6.21%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.79
|
13.60
|
8,400
|
|
|
10/20/2022
|
-0.50 / -3.33%
|
14.00
|
15.20
|
14.00
|
14.50
|
14.04
|
14.50
|
21,500
|
|
|
10/19/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|
10/18/2022
|
+0.20 / +1.40%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.51
|
14.50
|
5,200
|
|
|
10/17/2022
|
+0.20 / +1.42%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.51
|
14.30
|
7,200
|
|
|
10/14/2022
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.90
|
14.10
|
13.95
|
14.10
|
8,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.99
|
13.90
|
5,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
13.90
|
14.05
|
13.90
|
13.90
|
13.97
|
13.90
|
6,000
|
|
|