|
Closing price on 11/28/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
410 |
| Split-adjusted Price |
1.08 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
1.08
|
410
|
|
|
11/27/2008
|
+0.70 / +4.83%
|
14.20
|
15.20
|
14.10
|
15.20
|
15.20
|
1.05
|
3,120
|
|
|
11/26/2008
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
1.00
|
820
|
|
|
11/25/2008
|
-0.40 / -2.60%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
1.04
|
4,840
|
|
|
11/24/2008
|
-0.60 / -3.75%
|
14.80
|
15.40
|
14.40
|
15.40
|
15.40
|
1.06
|
3,710
|
|
|
11/21/2008
|
-0.10 / -0.62%
|
15.40
|
16.60
|
15.40
|
16.00
|
16.00
|
1.04
|
2,020
|
|
|
11/20/2008
|
+0.70 / +4.55%
|
15.00
|
16.10
|
14.90
|
16.10
|
16.10
|
1.05
|
12,280
|
|
|
11/19/2008
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
1.00
|
1,470
|
|
|
11/18/2008
|
-0.70 / -4.49%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
0.97
|
4,660
|
|
|
11/17/2008
|
-0.20 / -1.27%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.60
|
1.02
|
1,380
|
|
|
11/14/2008
|
+0.30 / +1.94%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
1.03
|
1,250
|
|
|
11/13/2008
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
1.01
|
8,400
|
|
|
11/12/2008
|
+0.00 / +0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
0.98
|
2,570
|
|
|
11/11/2008
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
0.98
|
1,040
|
|
|
11/10/2008
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
1.02
|
360
|
|
|
11/7/2008
|
-0.70 / -4.46%
|
15.00
|
15.70
|
15.00
|
15.00
|
15.00
|
0.98
|
8,850
|
|
|
11/6/2008
|
-0.80 / -4.85%
|
15.70
|
16.50
|
15.70
|
15.70
|
15.70
|
1.02
|
2,080
|
|
|
11/5/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.08
|
4,530
|
|
|
11/4/2008
|
+0.70 / +4.64%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.80
|
1.03
|
7,890
|
|
|
11/3/2008
|
-0.10 / -0.66%
|
14.50
|
15.90
|
14.50
|
15.10
|
15.10
|
0.98
|
11,530
|
|
|
10/31/2008
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
0.99
|
340
|
|
|
10/30/2008
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
1.04
|
6,520
|
|
|
10/29/2008
|
+0.60 / +3.95%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
1.03
|
2,170
|
|
|
10/28/2008
|
+0.70 / +4.83%
|
13.80
|
15.20
|
13.80
|
15.20
|
15.20
|
0.99
|
800
|
|
|
10/27/2008
|
-0.70 / -4.61%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
0.94
|
1,140
|
|
|
10/24/2008
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0.99
|
9,040
|
|
|
10/23/2008
|
-0.80 / -4.79%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.04
|
2,010
|
|
|
10/22/2008
|
+0.30 / +1.83%
|
16.40
|
16.70
|
15.90
|
16.70
|
16.70
|
1.09
|
810
|
|
|
10/21/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
1.07
|
5,840
|
|
|
10/20/2008
|
-0.80 / -4.85%
|
17.00
|
17.00
|
15.70
|
15.70
|
15.70
|
1.02
|
7,000
|
|
|