|
Closing price on 12/18/2020
|
|
| Open |
18.90 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
37,100 |
| Split-adjusted Price |
14.04 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
19.00
|
18.90
|
14.04
|
37,100
|
|
|
12/17/2020
|
+0.60 / +3.28%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.72
|
13.96
|
69,290
|
|
|
12/16/2020
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.20
|
13.52
|
18,510
|
|
|
12/15/2020
|
0.00 / 0.00%
|
17.95
|
18.10
|
17.95
|
18.10
|
18.07
|
13.37
|
31,770
|
|
|
12/14/2020
|
+0.50 / +2.84%
|
17.20
|
18.10
|
17.20
|
18.10
|
17.91
|
13.37
|
27,590
|
|
|
12/11/2020
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.55
|
13.00
|
5,050
|
|
|
12/10/2020
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.73
|
12.93
|
42,450
|
|
|
12/9/2020
|
+0.50 / +2.82%
|
17.70
|
18.25
|
17.70
|
18.20
|
18.05
|
13.45
|
33,800
|
|
|
12/8/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.54
|
13.08
|
104,120
|
|
|
12/7/2020
|
+0.60 / +3.51%
|
17.10
|
17.75
|
17.10
|
17.70
|
17.47
|
13.08
|
56,240
|
|
|
12/4/2020
|
+0.25 / +1.48%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.18
|
12.63
|
43,710
|
|
|
12/3/2020
|
+0.50 / +3.06%
|
16.40
|
16.95
|
16.40
|
16.85
|
16.84
|
12.45
|
13,460
|
|
|
12/2/2020
|
-0.90 / -5.22%
|
17.25
|
17.25
|
16.35
|
16.35
|
16.85
|
12.08
|
72,450
|
|
|
12/1/2020
|
+0.95 / +5.83%
|
16.35
|
17.25
|
16.30
|
17.25
|
16.55
|
12.74
|
34,460
|
|
|
11/30/2020
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.33
|
12.04
|
39,830
|
|
|
11/27/2020
|
-0.10 / -0.61%
|
16.35
|
16.35
|
16.25
|
16.25
|
16.26
|
12.00
|
5,530
|
|
|
11/26/2020
|
+0.10 / +0.62%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.33
|
12.08
|
23,230
|
|
|
11/25/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.25
|
16.25
|
16.31
|
12.00
|
6,600
|
|
|
11/24/2020
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.20
|
16.35
|
16.27
|
12.08
|
5,630
|
|
|
11/23/2020
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.36
|
12.04
|
27,880
|
|
|
11/20/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.15
|
16.30
|
16.19
|
12.04
|
22,860
|
|
|
11/19/2020
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.15
|
12.04
|
30,100
|
|
|
11/18/2020
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.15
|
16.20
|
16.24
|
11.97
|
10,070
|
|
|
11/17/2020
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.15
|
16.15
|
16.31
|
11.93
|
18,540
|
|
|
11/16/2020
|
+0.20 / +1.26%
|
15.90
|
16.35
|
15.90
|
16.10
|
16.06
|
11.89
|
29,130
|
|
|
11/13/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.96
|
11.75
|
47,990
|
|
|
11/12/2020
|
-0.05 / -0.31%
|
16.65
|
16.65
|
16.25
|
16.25
|
16.33
|
12.00
|
5,370
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.00
|
16.30
|
16.03
|
12.04
|
8,560
|
|
|
11/10/2020
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.07
|
12.04
|
34,370
|
|
|
11/9/2020
|
-0.05 / -0.31%
|
15.90
|
16.70
|
15.90
|
16.30
|
16.18
|
12.04
|
5,230
|
|
|