Closing price on 11/4/2024
|
|
Open |
8.10 |
High |
8.20 |
Low |
8.10 |
Volume |
1,100 |
Split-adjusted Price |
8.10 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2024
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
8.10
|
1,100
|
|
11/1/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
10/31/2024
|
-0.39 / -4.65%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.28
|
8.00
|
8,400
|
|
10/30/2024
|
+0.09 / +1.08%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
100
|
|
10/29/2024
|
+0.10 / +1.22%
|
8.01
|
8.30
|
8.01
|
8.30
|
8.18
|
8.30
|
15,500
|
|
10/28/2024
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.20
|
8.20
|
8.22
|
8.20
|
2,000
|
|
10/25/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
10/24/2024
|
-0.56 / -6.39%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
10/23/2024
|
-0.04 / -0.45%
|
8.70
|
8.76
|
8.70
|
8.76
|
8.70
|
8.76
|
9,900
|
|
10/22/2024
|
+0.51 / +6.15%
|
8.87
|
8.87
|
8.00
|
8.80
|
8.81
|
8.80
|
52,100
|
|
10/21/2024
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
0
|
|
10/18/2024
|
-0.01 / -0.12%
|
8.28
|
8.29
|
8.28
|
8.29
|
8.29
|
8.29
|
800
|
|
10/17/2024
|
0.00 / 0.00%
|
7.75
|
8.30
|
7.75
|
8.30
|
8.20
|
8.30
|
3,700
|
|
10/16/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
10/15/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
10/14/2024
|
+0.21 / +2.60%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.01
|
8.30
|
5,200
|
|
10/11/2024
|
0.00 / 0.00%
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
0
|
|
10/10/2024
|
+0.09 / +1.13%
|
7.90
|
8.09
|
7.90
|
8.09
|
7.96
|
8.09
|
300
|
|
10/9/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
10/8/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
10/7/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5,800
|
|
10/4/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
10/3/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
400
|
|
10/1/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
9/30/2024
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,100
|
|
9/27/2024
|
+0.10 / +1.22%
|
8.20
|
8.34
|
8.20
|
8.30
|
8.29
|
8.30
|
1,100
|
|
9/26/2024
|
-0.05 / -0.61%
|
8.25
|
8.25
|
8.20
|
8.20
|
8.22
|
8.20
|
300
|
|
9/25/2024
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
1,400
|
|
9/24/2024
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.20
|
8.25
|
8.27
|
8.25
|
10,500
|
|
|