|
Closing price on 11/28/2019
|
|
| Open |
21.25 |
| High |
21.95 |
| Low |
21.25 |
| Volume |
32,090 |
| Split-adjusted Price |
14.12 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.10 / -0.47%
|
21.25
|
21.95
|
21.25
|
21.40
|
21.44
|
14.12
|
32,090
|
|
|
11/27/2019
|
-0.90 / -4.02%
|
21.60
|
21.95
|
21.10
|
21.50
|
21.39
|
14.18
|
29,400
|
|
|
11/26/2019
|
-0.30 / -1.32%
|
21.50
|
22.70
|
21.40
|
22.40
|
21.45
|
14.78
|
4,290
|
|
|
11/25/2019
|
-0.05 / -0.22%
|
22.80
|
22.80
|
21.50
|
22.70
|
22.43
|
14.97
|
1,070
|
|
|
11/22/2019
|
+0.15 / +0.66%
|
22.70
|
22.90
|
22.70
|
22.75
|
22.78
|
15.01
|
9,130
|
|
|
11/21/2019
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.30
|
22.60
|
22.54
|
14.91
|
2,440
|
|
|
11/20/2019
|
+0.65 / +2.95%
|
22.00
|
22.75
|
22.00
|
22.65
|
22.45
|
14.94
|
8,730
|
|
|
11/19/2019
|
+0.60 / +2.80%
|
21.40
|
22.85
|
21.35
|
22.00
|
21.85
|
14.51
|
9,430
|
|
|
11/18/2019
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.34
|
14.12
|
9,700
|
|
|
11/15/2019
|
+0.80 / +3.88%
|
21.35
|
21.40
|
20.75
|
21.40
|
21.30
|
14.12
|
7,230
|
|
|
11/14/2019
|
-0.50 / -2.37%
|
20.80
|
20.85
|
20.50
|
20.60
|
20.53
|
13.59
|
17,440
|
|
|
11/13/2019
|
-0.30 / -1.40%
|
21.40
|
21.40
|
20.50
|
21.10
|
20.96
|
13.92
|
15,650
|
|
|
11/12/2019
|
+0.25 / +1.18%
|
21.45
|
21.50
|
21.20
|
21.40
|
21.39
|
14.12
|
3,290
|
|
|
11/11/2019
|
+0.25 / +1.20%
|
20.90
|
21.30
|
20.90
|
21.15
|
21.06
|
13.95
|
5,850
|
|
|
11/8/2019
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.93
|
13.79
|
6,130
|
|
|
11/7/2019
|
-0.55 / -2.56%
|
21.50
|
21.50
|
20.75
|
20.95
|
21.01
|
13.82
|
13,230
|
|
|
11/6/2019
|
+0.00 / +0.00%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.53
|
14.18
|
2,540
|
|
|
11/5/2019
|
+0.00 / +0.00%
|
21.00
|
21.55
|
20.95
|
21.50
|
21.17
|
14.18
|
8,410
|
|
|
11/4/2019
|
+0.55 / +2.63%
|
21.95
|
21.95
|
21.50
|
21.50
|
21.73
|
14.18
|
160
|
|
|
11/1/2019
|
-0.65 / -3.01%
|
21.60
|
21.75
|
20.90
|
20.95
|
21.25
|
13.82
|
11,390
|
|
|
10/31/2019
|
-0.35 / -1.59%
|
22.00
|
22.15
|
21.60
|
21.60
|
21.91
|
14.25
|
8,990
|
|
|
10/30/2019
|
-0.05 / -0.23%
|
22.25
|
22.25
|
21.95
|
21.95
|
22.10
|
14.48
|
1,880
|
|
|
10/29/2019
|
+0.00 / +0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.06
|
14.51
|
9,020
|
|
|
10/28/2019
|
+0.35 / +1.62%
|
21.90
|
22.00
|
21.65
|
22.00
|
21.80
|
14.51
|
6,790
|
|
|
10/25/2019
|
+0.40 / +1.88%
|
21.20
|
21.65
|
21.00
|
21.65
|
21.07
|
14.28
|
5,600
|
|
|
10/24/2019
|
-0.05 / -0.23%
|
21.15
|
21.40
|
21.15
|
21.25
|
21.23
|
14.02
|
7,300
|
|
|
10/23/2019
|
+0.00 / +0.00%
|
20.85
|
21.30
|
20.85
|
21.30
|
21.06
|
14.05
|
7,360
|
|
|
10/22/2019
|
-0.05 / -0.23%
|
21.35
|
21.40
|
21.00
|
21.30
|
21.20
|
14.05
|
20,850
|
|
|
10/21/2019
|
+0.05 / +0.23%
|
20.90
|
21.40
|
20.90
|
21.35
|
21.12
|
14.08
|
4,120
|
|
|
10/18/2019
|
-0.40 / -1.84%
|
21.75
|
21.75
|
21.30
|
21.30
|
21.65
|
14.05
|
7,390
|
|
|