|
Closing price on 12/30/2008
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
5,100 |
| Split-adjusted Price |
0.95 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.80
|
0.95
|
5,100
|
|
|
12/29/2008
|
-0.60 / -4.35%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.20
|
0.91
|
1,370
|
|
|
12/26/2008
|
+0.60 / +4.55%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.80
|
0.95
|
4,300
|
|
|
12/25/2008
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0.91
|
2,800
|
|
|
12/24/2008
|
-0.30 / -2.26%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
0.90
|
6,500
|
|
|
12/23/2008
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
0.92
|
2,530
|
|
|
12/22/2008
|
-0.10 / -0.71%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
0.96
|
3,210
|
|
|
12/19/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.97
|
300
|
|
|
12/18/2008
|
+0.00 / +0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0.99
|
0
|
|
|
12/17/2008
|
-0.10 / -0.69%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
0.99
|
2,120
|
|
|
12/16/2008
|
+0.00 / +0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
1.00
|
3,200
|
|
|
12/15/2008
|
+0.40 / +2.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
1.00
|
650
|
|
|
12/12/2008
|
+0.60 / +4.44%
|
13.00
|
14.10
|
13.00
|
14.10
|
14.10
|
0.97
|
5,300
|
|
|
12/11/2008
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.93
|
1,710
|
|
|
12/10/2008
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
0.97
|
3,240
|
|
|
12/9/2008
|
-0.30 / -2.10%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
0.97
|
6,020
|
|
|
12/8/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.99
|
310
|
|
|
12/5/2008
|
-0.10 / -0.66%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.04
|
2,840
|
|
|
12/4/2008
|
+0.00 / +0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.04
|
0
|
|
|
12/3/2008
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.04
|
2,010
|
|
|
12/2/2008
|
+0.00 / +0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.09
|
0
|
|
|
12/1/2008
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
1.09
|
430
|
|
|
11/28/2008
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
1.08
|
410
|
|
|
11/27/2008
|
+0.70 / +4.83%
|
14.20
|
15.20
|
14.10
|
15.20
|
15.20
|
1.05
|
3,120
|
|
|
11/26/2008
|
-0.50 / -3.33%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
1.00
|
820
|
|
|
11/25/2008
|
-0.40 / -2.60%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
1.04
|
4,840
|
|
|
11/24/2008
|
-0.60 / -3.75%
|
14.80
|
15.40
|
14.40
|
15.40
|
15.40
|
1.06
|
3,710
|
|
|
11/21/2008
|
-0.10 / -0.62%
|
15.40
|
16.60
|
15.40
|
16.00
|
16.00
|
1.04
|
2,020
|
|
|
11/20/2008
|
+0.70 / +4.55%
|
15.00
|
16.10
|
14.90
|
16.10
|
16.10
|
1.05
|
12,280
|
|
|
11/19/2008
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
1.00
|
1,470
|
|
|