|
Closing price on 12/30/2015
|
|
| Open |
37.00 |
| High |
37.10 |
| Low |
35.70 |
| Volume |
25,240 |
| Split-adjusted Price |
13.43 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
-0.30 / -0.81%
|
37.00
|
37.10
|
35.70
|
36.80
|
36.77
|
13.43
|
25,240
|
|
|
12/29/2015
|
-0.40 / -1.07%
|
36.50
|
37.20
|
35.60
|
37.10
|
36.20
|
13.54
|
7,100
|
|
|
12/28/2015
|
-0.30 / -0.79%
|
37.80
|
38.20
|
36.20
|
37.50
|
37.30
|
13.69
|
4,960
|
|
|
12/25/2015
|
-0.60 / -1.56%
|
36.10
|
38.00
|
36.10
|
37.80
|
36.86
|
13.80
|
8,030
|
|
|
12/24/2015
|
-0.50 / -1.29%
|
37.50
|
38.50
|
36.30
|
38.40
|
36.87
|
14.02
|
10,170
|
|
|
12/23/2015
|
+0.10 / +0.26%
|
38.80
|
39.80
|
37.50
|
38.90
|
37.77
|
14.20
|
13,000
|
|
|
12/22/2015
|
+0.10 / +0.26%
|
38.70
|
38.80
|
38.30
|
38.80
|
38.61
|
14.16
|
490
|
|
|
12/21/2015
|
-0.70 / -1.78%
|
39.30
|
39.30
|
38.60
|
38.70
|
38.68
|
14.13
|
5,170
|
|
|
12/18/2015
|
-0.10 / -0.25%
|
39.00
|
39.50
|
39.00
|
39.40
|
39.20
|
14.38
|
400
|
|
|
12/17/2015
|
-0.50 / -1.25%
|
39.80
|
39.80
|
39.30
|
39.50
|
39.48
|
14.42
|
30,570
|
|
|
12/16/2015
|
+0.70 / +1.78%
|
39.30
|
40.00
|
39.00
|
40.00
|
39.23
|
14.60
|
10,630
|
|
|
12/15/2015
|
-0.20 / -0.51%
|
38.00
|
39.60
|
38.00
|
39.30
|
39.38
|
14.35
|
3,530
|
|
|
12/14/2015
|
+1.20 / +3.13%
|
39.60
|
39.70
|
38.00
|
39.50
|
38.17
|
14.42
|
5,240
|
|
|
12/11/2015
|
-1.20 / -3.04%
|
39.80
|
39.80
|
38.30
|
38.30
|
39.36
|
13.98
|
4,980
|
|
|
12/10/2015
|
+0.80 / +2.07%
|
39.50
|
40.00
|
38.80
|
39.50
|
39.44
|
14.42
|
6,110
|
|
|
12/9/2015
|
-0.30 / -0.77%
|
39.00
|
39.80
|
38.70
|
38.70
|
39.34
|
14.13
|
6,100
|
|
|
12/8/2015
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.75
|
14.24
|
6,050
|
|
|
12/7/2015
|
-0.80 / -2.01%
|
39.70
|
40.00
|
39.00
|
39.00
|
39.15
|
14.24
|
5,850
|
|
|
12/4/2015
|
-0.70 / -1.73%
|
40.60
|
41.30
|
39.00
|
39.80
|
39.06
|
14.53
|
20,300
|
|
|
12/3/2015
|
+1.00 / +2.53%
|
40.40
|
40.50
|
39.50
|
40.50
|
40.23
|
14.78
|
440
|
|
|
12/2/2015
|
+0.30 / +0.77%
|
39.20
|
40.60
|
39.20
|
39.50
|
40.06
|
14.42
|
3,170
|
|
|
12/1/2015
|
-0.50 / -1.26%
|
39.60
|
40.50
|
39.20
|
39.20
|
39.63
|
14.31
|
4,340
|
|
|
11/30/2015
|
-0.70 / -1.73%
|
39.60
|
41.20
|
39.60
|
39.70
|
39.84
|
14.49
|
6,450
|
|
|
11/27/2015
|
+0.90 / +2.28%
|
40.80
|
40.80
|
40.00
|
40.40
|
40.03
|
14.75
|
7,770
|
|
|
11/26/2015
|
-1.70 / -4.13%
|
41.00
|
41.00
|
39.50
|
39.50
|
40.19
|
14.42
|
13,760
|
|
|
11/25/2015
|
+0.80 / +1.98%
|
41.50
|
41.50
|
40.30
|
41.20
|
41.27
|
15.04
|
630
|
|
|
11/24/2015
|
-1.40 / -3.35%
|
41.80
|
41.80
|
40.30
|
40.40
|
40.45
|
14.75
|
8,850
|
|
|
11/23/2015
|
-0.20 / -0.48%
|
42.00
|
42.00
|
41.20
|
41.80
|
41.83
|
15.26
|
2,630
|
|
|
11/20/2015
|
+0.70 / +1.69%
|
41.30
|
43.00
|
41.00
|
42.00
|
41.21
|
15.33
|
9,950
|
|
|
11/19/2015
|
+0.30 / +0.73%
|
41.00
|
42.00
|
40.90
|
41.30
|
41.07
|
15.08
|
6,940
|
|
|