|
Closing price on 12/3/2021
|
|
| Open |
28.20 |
| High |
28.80 |
| Low |
28.20 |
| Volume |
2,900 |
| Split-adjusted Price |
22.92 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.05 / -0.18%
|
28.20
|
28.80
|
28.20
|
28.20
|
28.28
|
22.92
|
2,900
|
|
|
12/2/2021
|
-1.35 / -4.56%
|
28.00
|
28.25
|
28.00
|
28.25
|
28.04
|
22.96
|
1,900
|
|
|
12/1/2021
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
24.05
|
0
|
|
|
11/30/2021
|
-0.10 / -0.34%
|
29.60
|
30.00
|
29.60
|
29.60
|
29.62
|
24.05
|
4,700
|
|
|
11/29/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.14
|
200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
28.00
|
29.70
|
27.65
|
29.70
|
29.33
|
24.14
|
6,000
|
|
|
11/25/2021
|
+0.40 / +1.37%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.62
|
24.14
|
5,000
|
|
|
11/24/2021
|
+0.30 / +1.03%
|
29.40
|
29.70
|
29.30
|
29.30
|
29.57
|
23.81
|
11,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.05
|
29.00
|
29.04
|
23.57
|
600
|
|
|
11/22/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.25
|
29.00
|
28.64
|
23.57
|
3,200
|
|
|
11/19/2021
|
-0.30 / -1.02%
|
29.30
|
29.30
|
28.00
|
29.00
|
28.53
|
23.57
|
6,400
|
|
|
11/18/2021
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.50
|
23.81
|
1,700
|
|
|
11/17/2021
|
-1.10 / -3.59%
|
29.00
|
30.00
|
28.50
|
29.50
|
28.98
|
23.97
|
9,300
|
|
|
11/16/2021
|
-0.10 / -0.33%
|
30.35
|
30.70
|
28.60
|
30.60
|
29.50
|
24.87
|
19,800
|
|
|
11/15/2021
|
-1.30 / -4.06%
|
31.85
|
31.85
|
30.70
|
30.70
|
31.03
|
24.95
|
34,900
|
|
|
11/12/2021
|
+0.50 / +1.59%
|
32.25
|
33.50
|
30.40
|
32.00
|
31.90
|
26.00
|
24,000
|
|
|
11/11/2021
|
+1.15 / +3.79%
|
32.35
|
32.35
|
30.55
|
31.50
|
31.21
|
25.60
|
24,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
30.35
|
30.50
|
30.10
|
30.35
|
30.37
|
24.66
|
51,500
|
|
|
11/9/2021
|
+1.95 / +6.87%
|
28.50
|
30.35
|
28.00
|
30.35
|
28.94
|
24.66
|
53,400
|
|
|
11/8/2021
|
+1.25 / +4.60%
|
27.15
|
28.40
|
27.15
|
28.40
|
27.78
|
23.08
|
11,200
|
|
|
11/5/2021
|
+0.60 / +2.26%
|
26.55
|
27.20
|
26.40
|
27.15
|
26.96
|
22.06
|
4,600
|
|
|
11/4/2021
|
+0.25 / +0.95%
|
26.00
|
26.55
|
26.00
|
26.55
|
26.47
|
21.58
|
6,400
|
|
|
11/3/2021
|
-0.70 / -2.59%
|
26.70
|
26.95
|
26.15
|
26.30
|
26.39
|
21.37
|
3,600
|
|
|
11/2/2021
|
-0.25 / -0.92%
|
27.30
|
27.30
|
26.80
|
27.00
|
27.08
|
21.94
|
19,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
27.85
|
27.85
|
27.20
|
27.25
|
27.27
|
22.14
|
7,200
|
|
|
10/29/2021
|
+1.75 / +6.86%
|
25.55
|
27.25
|
25.55
|
27.25
|
26.69
|
22.14
|
13,000
|
|
|
10/28/2021
|
-0.65 / -2.49%
|
26.10
|
26.60
|
25.50
|
25.50
|
25.71
|
20.72
|
4,900
|
|
|
10/27/2021
|
-0.70 / -2.61%
|
26.00
|
26.15
|
26.00
|
26.15
|
26.11
|
21.25
|
400
|
|
|
10/26/2021
|
-0.15 / -0.56%
|
26.20
|
26.90
|
25.15
|
26.85
|
26.30
|
21.82
|
7,300
|
|
|
10/25/2021
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.69
|
21.94
|
1,000
|
|
|