Closing price on 12/14/2016
|
|
Open |
26.80 |
High |
27.00 |
Low |
26.45 |
Volume |
32,230 |
Split-adjusted Price |
12.36 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2016
|
-0.40 / -1.48%
|
26.80
|
27.00
|
26.45
|
26.60
|
26.67
|
12.36
|
32,230
|
|
12/13/2016
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.00
|
27.00
|
26.13
|
12.55
|
6,660
|
|
12/12/2016
|
-0.50 / -1.82%
|
26.20
|
27.90
|
26.20
|
27.00
|
26.48
|
12.55
|
2,190
|
|
12/9/2016
|
-0.50 / -1.79%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.72
|
12.78
|
2,850
|
|
12/8/2016
|
+1.10 / +4.09%
|
27.00
|
28.00
|
26.90
|
28.00
|
27.48
|
13.01
|
560
|
|
12/7/2016
|
-1.10 / -3.93%
|
28.00
|
28.00
|
26.90
|
26.90
|
27.86
|
12.50
|
5,420
|
|
12/6/2016
|
+0.00 / +0.00%
|
28.00
|
28.00
|
27.10
|
28.00
|
27.23
|
13.01
|
2,350
|
|
12/5/2016
|
+0.00 / +0.00%
|
26.90
|
28.00
|
26.90
|
28.00
|
27.27
|
13.01
|
1,870
|
|
12/2/2016
|
-0.40 / -1.41%
|
27.50
|
28.25
|
27.50
|
28.00
|
27.94
|
13.01
|
680
|
|
12/1/2016
|
-0.10 / -0.35%
|
28.45
|
28.45
|
27.80
|
28.40
|
28.04
|
13.20
|
1,890
|
|
11/30/2016
|
+0.00 / +0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
13.24
|
30
|
|
11/29/2016
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.50
|
28.50
|
27.52
|
13.24
|
1,090
|
|
11/28/2016
|
+0.00 / +0.00%
|
27.25
|
28.60
|
27.20
|
28.60
|
27.91
|
13.29
|
1,070
|
|
11/25/2016
|
+0.00 / +0.00%
|
28.70
|
28.70
|
27.50
|
28.60
|
28.46
|
13.29
|
14,090
|
|
11/24/2016
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.50
|
28.60
|
28.58
|
13.29
|
3,970
|
|
11/23/2016
|
+0.40 / +1.41%
|
28.10
|
28.70
|
27.90
|
28.70
|
28.54
|
13.34
|
20,010
|
|
11/22/2016
|
-0.20 / -0.70%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
13.15
|
26,540
|
|
11/21/2016
|
+0.00 / +0.00%
|
27.80
|
28.55
|
27.80
|
28.50
|
28.54
|
13.24
|
4,730
|
|
11/18/2016
|
+0.00 / +0.00%
|
28.45
|
28.50
|
28.00
|
28.50
|
28.36
|
13.24
|
2,730
|
|
11/17/2016
|
+0.00 / +0.00%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.46
|
13.24
|
1,300
|
|
11/16/2016
|
+0.00 / +0.00%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.31
|
13.24
|
2,190
|
|
11/15/2016
|
+0.00 / +0.00%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.46
|
13.24
|
6,220
|
|
11/14/2016
|
+0.10 / +0.35%
|
28.45
|
28.55
|
28.00
|
28.50
|
28.47
|
13.24
|
24,590
|
|
11/11/2016
|
+0.00 / +0.00%
|
28.40
|
28.40
|
28.20
|
28.40
|
28.35
|
13.20
|
1,990
|
|
11/10/2016
|
+0.05 / +0.18%
|
28.30
|
28.40
|
28.20
|
28.40
|
28.36
|
13.20
|
4,830
|
|
11/9/2016
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.00
|
28.35
|
27.43
|
13.17
|
10,040
|
|
11/8/2016
|
+0.40 / +1.43%
|
28.00
|
28.50
|
28.00
|
28.40
|
28.23
|
13.20
|
1,240
|
|
11/7/2016
|
+0.65 / +2.38%
|
27.40
|
28.00
|
27.20
|
28.00
|
27.52
|
13.01
|
12,210
|
|
11/4/2016
|
-0.05 / -0.18%
|
27.00
|
27.55
|
26.90
|
27.35
|
27.01
|
12.71
|
4,110
|
|
11/3/2016
|
-0.80 / -2.84%
|
28.20
|
28.20
|
26.40
|
27.40
|
27.04
|
12.73
|
8,210
|
|
|