|
Closing price on 11/28/2017
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.40 |
| Volume |
180 |
| Split-adjusted Price |
15.12 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+1.50 / +5.38%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.12
|
180
|
|
|
11/27/2017
|
-0.55 / -1.93%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.58
|
14.35
|
1,500
|
|
|
11/24/2017
|
+0.60 / +2.15%
|
28.60
|
28.60
|
27.00
|
28.45
|
27.75
|
14.63
|
9,010
|
|
|
11/23/2017
|
+0.05 / +0.18%
|
28.60
|
28.60
|
27.05
|
27.85
|
27.71
|
14.32
|
4,730
|
|
|
11/22/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.30
|
0
|
|
|
11/21/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.30
|
60
|
|
|
11/20/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.30
|
0
|
|
|
11/17/2017
|
-0.20 / -0.71%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.72
|
14.30
|
1,010
|
|
|
11/16/2017
|
0.00 / 0.00%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.10
|
14.40
|
21,660
|
|
|
11/15/2017
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.30
|
28.00
|
27.65
|
14.40
|
120
|
|
|
11/14/2017
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.60
|
28.00
|
27.80
|
14.40
|
4,640
|
|
|
11/13/2017
|
-0.45 / -1.58%
|
29.00
|
29.00
|
27.50
|
28.00
|
27.86
|
14.40
|
2,620
|
|
|
11/10/2017
|
-0.35 / -1.22%
|
27.60
|
28.45
|
27.60
|
28.45
|
28.03
|
14.63
|
630
|
|
|
11/9/2017
|
-0.20 / -0.69%
|
28.00
|
28.90
|
28.00
|
28.80
|
28.11
|
14.81
|
4,020
|
|
|
11/8/2017
|
+0.60 / +2.11%
|
27.50
|
29.00
|
27.10
|
29.00
|
27.97
|
14.92
|
6,220
|
|
|
11/7/2017
|
-0.30 / -1.05%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
14.61
|
10
|
|
|
11/6/2017
|
-0.65 / -2.21%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.35
|
14.76
|
930
|
|
|
11/3/2017
|
+0.00 / +0.00%
|
29.90
|
29.90
|
28.00
|
29.35
|
29.29
|
15.10
|
220
|
|
|
11/2/2017
|
-0.05 / -0.17%
|
30.00
|
30.00
|
27.40
|
29.35
|
29.17
|
15.10
|
480
|
|
|
11/1/2017
|
+0.45 / +1.55%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.12
|
20
|
|
|
10/31/2017
|
-0.35 / -1.19%
|
29.80
|
29.80
|
28.00
|
28.95
|
29.63
|
14.89
|
540
|
|
|
10/30/2017
|
-0.60 / -2.01%
|
28.60
|
29.30
|
28.60
|
29.30
|
28.95
|
15.07
|
510
|
|
|
10/27/2017
|
+1.10 / +3.82%
|
30.00
|
30.00
|
28.80
|
29.90
|
29.68
|
15.38
|
670
|
|
|
10/26/2017
|
+0.80 / +2.86%
|
28.90
|
28.90
|
27.50
|
28.80
|
27.83
|
14.81
|
1,150
|
|
|
10/25/2017
|
-1.00 / -3.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.40
|
10,050
|
|
|
10/24/2017
|
+0.55 / +1.93%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
20
|
|
|
10/23/2017
|
+0.95 / +3.45%
|
28.50
|
28.90
|
27.50
|
28.45
|
28.44
|
14.63
|
187,180
|
|
|
10/20/2017
|
-1.80 / -6.14%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.63
|
14.14
|
167,860
|
|
|
10/19/2017
|
+0.30 / +1.03%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.07
|
164,840
|
|
|
10/18/2017
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.00
|
29.00
|
28.01
|
14.92
|
190,170
|
|
|