|
Closing price on 12/4/2009
|
|
| Open |
26.00 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
277,050 |
| Split-adjusted Price |
4.49 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2009
|
-1.50 / -4.84%
|
31.00
|
31.20
|
29.50
|
29.50
|
29.50
|
4.75
|
329,450
|
|
|
11/9/2009
|
-1.50 / -4.62%
|
32.80
|
32.80
|
30.90
|
31.00
|
31.00
|
4.99
|
119,740
|
|
|
11/6/2009
|
-1.10 / -3.27%
|
35.10
|
35.10
|
32.50
|
32.50
|
32.50
|
5.23
|
145,310
|
|
|
11/5/2009
|
+1.60 / +5.00%
|
32.00
|
33.60
|
31.40
|
33.60
|
33.60
|
5.40
|
215,280
|
|
|
11/4/2009
|
-1.60 / -4.76%
|
32.00
|
33.30
|
32.00
|
32.00
|
32.00
|
5.15
|
223,230
|
|
|
11/3/2009
|
-1.70 / -4.82%
|
34.20
|
35.00
|
33.60
|
33.60
|
33.60
|
5.40
|
76,530
|
|
|
11/2/2009
|
-1.80 / -4.85%
|
35.60
|
36.10
|
35.30
|
35.30
|
35.30
|
5.68
|
111,780
|
|
|
10/30/2009
|
0.00 / 0.00%
|
38.80
|
38.80
|
37.10
|
37.10
|
37.10
|
5.97
|
242,220
|
|
|
10/29/2009
|
+1.70 / +4.80%
|
36.00
|
37.10
|
35.40
|
37.10
|
37.10
|
5.97
|
638,000
|
|
|
10/28/2009
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.30
|
35.40
|
35.40
|
5.69
|
264,000
|
|
|
10/27/2009
|
-0.60 / -1.74%
|
34.20
|
34.20
|
32.70
|
33.80
|
33.80
|
5.44
|
337,040
|
|
|
10/26/2009
|
-1.80 / -4.97%
|
34.70
|
36.00
|
34.40
|
34.40
|
34.40
|
5.53
|
227,640
|
|
|