|
Closing price on 12/22/2009
|
|
| Open |
24.70 |
| High |
25.50 |
| Low |
24.30 |
| Volume |
132,780 |
| Split-adjusted Price |
4.06 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
+0.00 / +0.00%
|
24.70
|
25.50
|
24.30
|
24.70
|
24.70
|
4.06
|
132,780
|
|
|
12/21/2009
|
+1.10 / +4.66%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.70
|
4.06
|
48,750
|
|
|
12/18/2009
|
+1.10 / +4.89%
|
23.20
|
23.60
|
22.60
|
23.60
|
23.60
|
3.88
|
91,740
|
|
|
12/17/2009
|
-0.30 / -1.32%
|
21.70
|
22.80
|
21.70
|
22.50
|
22.50
|
3.70
|
130,900
|
|
|
12/16/2009
|
-1.20 / -5.00%
|
23.70
|
23.70
|
22.80
|
22.80
|
22.80
|
3.75
|
172,000
|
|
|
12/15/2009
|
-0.70 / -2.83%
|
24.70
|
25.00
|
24.00
|
24.00
|
24.00
|
3.94
|
53,910
|
|
|
12/14/2009
|
+1.10 / +4.66%
|
23.60
|
24.70
|
23.30
|
24.70
|
24.70
|
4.06
|
124,410
|
|
|
12/11/2009
|
-1.20 / -4.84%
|
23.90
|
24.70
|
23.60
|
23.60
|
23.60
|
3.88
|
290,450
|
|
|
12/10/2009
|
-1.30 / -4.98%
|
26.40
|
26.90
|
24.80
|
24.80
|
24.80
|
4.08
|
124,740
|
|
|
12/9/2009
|
-1.30 / -4.74%
|
26.10
|
26.50
|
26.10
|
26.10
|
26.10
|
4.29
|
145,560
|
|
|
12/8/2009
|
-0.60 / -2.14%
|
27.60
|
28.00
|
26.70
|
27.40
|
27.40
|
4.50
|
48,970
|
|
|
12/7/2009
|
+0.70 / +2.56%
|
28.20
|
28.40
|
27.60
|
28.00
|
28.00
|
4.60
|
206,560
|
|
|
12/4/2009
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
4.49
|
277,050
|
|
|
12/3/2009
|
-0.60 / -2.26%
|
26.30
|
27.20
|
25.30
|
26.00
|
26.00
|
4.27
|
154,270
|
|
|
12/2/2009
|
-1.30 / -4.66%
|
27.00
|
27.90
|
26.60
|
26.60
|
26.60
|
4.37
|
100,880
|
|
|
12/1/2009
|
+0.10 / +0.36%
|
28.00
|
28.50
|
27.80
|
27.90
|
27.90
|
4.58
|
128,470
|
|
|
11/30/2009
|
+0.30 / +1.09%
|
27.30
|
28.00
|
27.30
|
27.80
|
27.80
|
4.57
|
81,130
|
|
|
11/27/2009
|
+0.90 / +3.38%
|
25.30
|
27.90
|
25.30
|
27.50
|
27.50
|
4.52
|
224,600
|
|
|
11/26/2009
|
-1.90 / -6.67%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.37
|
69,840
|
|
|
11/25/2009
|
-1.50 / -5.00%
|
29.20
|
30.00
|
28.50
|
28.50
|
28.50
|
4.58
|
153,660
|
|
|
11/24/2009
|
-1.30 / -4.15%
|
31.30
|
31.50
|
29.80
|
30.00
|
30.00
|
4.83
|
206,760
|
|
|
11/23/2009
|
-1.60 / -4.86%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.30
|
5.03
|
176,870
|
|
|
11/20/2009
|
-0.10 / -0.30%
|
33.00
|
33.70
|
32.50
|
32.90
|
32.90
|
5.29
|
164,600
|
|
|
11/19/2009
|
+0.50 / +1.54%
|
32.50
|
34.10
|
32.10
|
33.00
|
33.00
|
5.31
|
211,400
|
|
|
11/18/2009
|
+1.50 / +4.84%
|
31.10
|
32.50
|
30.50
|
32.50
|
32.50
|
5.23
|
226,520
|
|
|
11/17/2009
|
-0.90 / -2.82%
|
31.90
|
32.00
|
31.00
|
31.00
|
31.00
|
4.99
|
230,830
|
|
|
11/16/2009
|
+0.00 / +0.00%
|
31.90
|
32.40
|
31.70
|
31.90
|
31.90
|
5.13
|
160,520
|
|
|
11/13/2009
|
+0.20 / +0.63%
|
30.60
|
32.00
|
30.60
|
31.90
|
31.90
|
5.13
|
137,850
|
|
|
11/12/2009
|
+1.40 / +4.62%
|
30.90
|
31.80
|
30.70
|
31.70
|
31.70
|
5.10
|
287,290
|
|
|
11/11/2009
|
+0.80 / +2.71%
|
29.50
|
30.30
|
29.00
|
30.30
|
30.30
|
4.87
|
275,980
|
|
|