Closing price on 11/23/2016
|
|
Open |
28.10 |
High |
28.70 |
Low |
27.90 |
Volume |
20,010 |
Split-adjusted Price |
13.34 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2016
|
+0.40 / +1.41%
|
28.10
|
28.70
|
27.90
|
28.70
|
28.54
|
13.34
|
20,010
|
|
11/22/2016
|
-0.20 / -0.70%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
13.15
|
26,540
|
|
11/21/2016
|
+0.00 / +0.00%
|
27.80
|
28.55
|
27.80
|
28.50
|
28.54
|
13.24
|
4,730
|
|
11/18/2016
|
+0.00 / +0.00%
|
28.45
|
28.50
|
28.00
|
28.50
|
28.36
|
13.24
|
2,730
|
|
11/17/2016
|
+0.00 / +0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.46
|
13.24
|
1,300
|
|
11/16/2016
|
+0.00 / +0.00%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.31
|
13.24
|
2,190
|
|
11/15/2016
|
+0.00 / +0.00%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.46
|
13.24
|
6,220
|
|
11/14/2016
|
+0.10 / +0.35%
|
28.45
|
28.55
|
28.00
|
28.50
|
28.47
|
13.24
|
24,590
|
|
11/11/2016
|
+0.00 / +0.00%
|
28.40
|
28.40
|
28.20
|
28.40
|
28.35
|
13.20
|
1,990
|
|
11/10/2016
|
+0.05 / +0.18%
|
28.30
|
28.40
|
28.20
|
28.40
|
28.36
|
13.20
|
4,830
|
|
11/9/2016
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.00
|
28.35
|
27.43
|
13.17
|
10,040
|
|
11/8/2016
|
+0.40 / +1.43%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.23
|
13.20
|
1,240
|
|
11/7/2016
|
+0.65 / +2.38%
|
27.40
|
28.00
|
27.20
|
28.00
|
27.52
|
13.01
|
12,210
|
|
11/4/2016
|
-0.05 / -0.18%
|
27.00
|
27.55
|
26.90
|
27.35
|
27.01
|
12.71
|
4,110
|
|
11/3/2016
|
-0.80 / -2.84%
|
28.20
|
28.20
|
26.40
|
27.40
|
27.04
|
12.73
|
8,210
|
|
11/2/2016
|
+0.90 / +3.30%
|
28.40
|
28.40
|
27.00
|
28.20
|
27.19
|
13.10
|
3,200
|
|
11/1/2016
|
+0.20 / +0.74%
|
27.90
|
27.90
|
27.00
|
27.30
|
27.11
|
12.69
|
15,750
|
|
10/31/2016
|
-1.90 / -6.55%
|
28.20
|
29.00
|
27.05
|
27.10
|
27.68
|
12.59
|
38,940
|
|
10/28/2016
|
0.00 / 0.00%
|
28.55
|
29.00
|
28.50
|
29.00
|
28.79
|
13.48
|
5,280
|
|
10/27/2016
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.83
|
13.48
|
4,540
|
|
10/26/2016
|
-0.30 / -1.02%
|
29.30
|
29.30
|
27.25
|
29.00
|
28.86
|
13.48
|
149,370
|
|
10/25/2016
|
+0.20 / +0.69%
|
29.50
|
29.50
|
28.80
|
29.30
|
29.46
|
13.62
|
8,350
|
|
10/24/2016
|
-0.60 / -2.02%
|
29.50
|
29.80
|
29.00
|
29.10
|
29.31
|
13.52
|
18,220
|
|
10/21/2016
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.62
|
13.80
|
5,770
|
|
10/20/2016
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.76
|
13.85
|
8,300
|
|
10/19/2016
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.40
|
30.00
|
29.65
|
13.94
|
34,970
|
|
10/18/2016
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.55
|
29.90
|
29.72
|
13.89
|
19,010
|
|
10/17/2016
|
+0.00 / +0.00%
|
30.00
|
30.00
|
29.55
|
30.00
|
29.84
|
13.94
|
10,590
|
|
10/14/2016
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.50
|
30.00
|
29.81
|
13.94
|
9,260
|
|
10/13/2016
|
-0.70 / -2.30%
|
29.95
|
30.50
|
29.40
|
29.80
|
29.54
|
13.85
|
31,720
|
|
|