|
Closing price on 11/27/2018
|
|
| Open |
39.50 |
| High |
40.00 |
| Low |
37.30 |
| Volume |
716,700 |
| Split-adjusted Price |
21.39 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
-2.70 / -6.75%
|
39.50
|
40.00
|
37.30
|
37.30
|
38.19
|
21.39
|
716,700
|
|
|
11/26/2018
|
-0.90 / -2.20%
|
40.90
|
40.90
|
39.10
|
40.00
|
40.19
|
22.94
|
8,360
|
|
|
11/23/2018
|
+0.40 / +0.99%
|
40.00
|
40.90
|
39.90
|
40.90
|
40.29
|
23.46
|
19,730
|
|
|
11/22/2018
|
-1.30 / -3.11%
|
42.80
|
42.80
|
39.90
|
40.50
|
40.25
|
23.23
|
36,370
|
|
|
11/21/2018
|
+0.80 / +1.95%
|
41.00
|
41.80
|
38.30
|
41.80
|
40.41
|
23.98
|
1,214,700
|
|
|
11/20/2018
|
-0.70 / -1.68%
|
40.60
|
42.00
|
40.60
|
41.00
|
41.59
|
23.52
|
18,080
|
|
|
11/19/2018
|
-2.20 / -5.01%
|
42.50
|
43.00
|
41.70
|
41.70
|
42.38
|
23.92
|
29,260
|
|
|
11/16/2018
|
-0.10 / -0.23%
|
44.40
|
44.50
|
42.10
|
43.90
|
43.53
|
25.18
|
28,690
|
|
|
11/15/2018
|
-1.00 / -2.22%
|
43.50
|
44.90
|
42.00
|
44.00
|
43.07
|
25.24
|
12,330
|
|
|
11/14/2018
|
+1.75 / +4.05%
|
44.30
|
45.60
|
44.00
|
45.00
|
44.72
|
25.81
|
95,140
|
|
|
11/13/2018
|
+1.75 / +4.22%
|
41.60
|
44.40
|
41.00
|
43.25
|
42.90
|
24.81
|
145,370
|
|
|
11/12/2018
|
+0.20 / +0.48%
|
41.20
|
41.70
|
40.20
|
41.50
|
41.17
|
23.80
|
29,290
|
|
|
11/9/2018
|
+0.90 / +2.23%
|
40.95
|
41.50
|
40.40
|
41.30
|
40.87
|
23.69
|
48,860
|
|
|
11/8/2018
|
-1.10 / -2.65%
|
42.40
|
42.40
|
40.20
|
40.40
|
41.11
|
23.17
|
47,530
|
|
|
11/7/2018
|
+0.50 / +1.22%
|
39.50
|
42.90
|
39.50
|
41.50
|
41.60
|
23.80
|
57,410
|
|
|
11/6/2018
|
+0.40 / +0.99%
|
40.00
|
42.10
|
40.00
|
41.00
|
41.02
|
23.52
|
13,530
|
|
|
11/5/2018
|
+2.65 / +6.98%
|
40.60
|
40.60
|
39.00
|
40.60
|
40.37
|
23.29
|
171,420
|
|
|
11/2/2018
|
+2.45 / +6.90%
|
35.50
|
37.95
|
35.50
|
37.95
|
37.33
|
21.77
|
59,120
|
|
|
11/1/2018
|
+0.20 / +0.57%
|
35.50
|
35.60
|
35.30
|
35.50
|
35.39
|
20.36
|
29,390
|
|
|
10/31/2018
|
+0.60 / +1.73%
|
35.10
|
35.40
|
34.80
|
35.30
|
35.11
|
20.25
|
8,090
|
|
|
10/30/2018
|
+0.40 / +1.17%
|
33.30
|
34.70
|
33.30
|
34.70
|
34.44
|
19.90
|
1,510
|
|
|
10/29/2018
|
-0.40 / -1.15%
|
34.20
|
34.45
|
34.20
|
34.30
|
34.26
|
19.67
|
6,800
|
|
|
10/26/2018
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.70
|
34.71
|
19.90
|
7,000
|
|
|
10/25/2018
|
0.00 / 0.00%
|
34.10
|
34.50
|
34.10
|
34.50
|
34.13
|
19.79
|
9,230
|
|
|
10/24/2018
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.85
|
34.50
|
34.04
|
19.79
|
470
|
|
|
10/23/2018
|
+0.40 / +1.17%
|
34.80
|
34.80
|
34.00
|
34.50
|
34.11
|
19.79
|
36,410
|
|
|
10/22/2018
|
+0.10 / +0.29%
|
32.00
|
34.60
|
32.00
|
34.10
|
33.97
|
19.56
|
3,680
|
|
|
10/19/2018
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.50
|
100
|
|
|
10/18/2018
|
-0.30 / -0.86%
|
34.80
|
34.80
|
34.40
|
34.50
|
34.63
|
19.79
|
470
|
|
|
10/17/2018
|
+0.10 / +0.29%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.40
|
19.96
|
130
|
|
|