|
Closing price on 12/7/2023
|
|
| Open |
8.14 |
| High |
8.32 |
| Low |
7.73 |
| Volume |
2,800 |
| Split-adjusted Price |
8.13 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.01 / -0.12%
|
8.14
|
8.32
|
7.73
|
8.13
|
8.20
|
8.13
|
2,800
|
|
|
12/6/2023
|
+0.29 / +3.69%
|
7.70
|
8.14
|
7.70
|
8.14
|
7.95
|
8.14
|
17,100
|
|
|
12/5/2023
|
+0.06 / +0.77%
|
7.42
|
7.85
|
7.42
|
7.85
|
7.56
|
7.85
|
12,900
|
|
|
12/4/2023
|
-0.05 / -0.64%
|
7.70
|
7.79
|
7.60
|
7.79
|
7.75
|
7.79
|
14,100
|
|
|
12/1/2023
|
+0.06 / +0.77%
|
7.78
|
7.84
|
7.78
|
7.84
|
7.80
|
7.84
|
800
|
|
|
11/30/2023
|
+0.01 / +0.13%
|
7.77
|
7.78
|
7.77
|
7.78
|
7.78
|
7.78
|
8,000
|
|
|
11/29/2023
|
+0.50 / +6.88%
|
7.23
|
7.77
|
7.20
|
7.77
|
7.40
|
7.77
|
36,800
|
|
|
11/28/2023
|
-0.18 / -2.42%
|
7.45
|
7.45
|
7.27
|
7.27
|
7.29
|
7.27
|
5,200
|
|
|
11/27/2023
|
+0.16 / +2.19%
|
7.29
|
7.45
|
7.29
|
7.45
|
7.30
|
7.45
|
2,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
11/23/2023
|
-0.21 / -2.80%
|
7.45
|
7.50
|
7.29
|
7.29
|
7.37
|
7.29
|
21,600
|
|
|
11/22/2023
|
-0.05 / -0.66%
|
7.55
|
7.55
|
7.50
|
7.50
|
7.54
|
7.50
|
3,600
|
|
|
11/21/2023
|
-0.05 / -0.66%
|
7.50
|
7.55
|
7.45
|
7.55
|
7.50
|
7.55
|
9,300
|
|
|
11/20/2023
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
300
|
|
|
11/17/2023
|
-0.16 / -2.09%
|
7.50
|
7.65
|
7.49
|
7.50
|
7.50
|
7.50
|
4,400
|
|
|
11/16/2023
|
+0.14 / +1.86%
|
7.66
|
7.66
|
7.52
|
7.66
|
7.54
|
7.66
|
1,800
|
|
|
11/15/2023
|
-0.17 / -2.21%
|
7.80
|
7.80
|
7.50
|
7.52
|
7.66
|
7.52
|
8,400
|
|
|
11/14/2023
|
-0.01 / -0.13%
|
7.69
|
7.69
|
7.50
|
7.69
|
7.60
|
7.69
|
1,800
|
|
|
11/13/2023
|
+0.15 / +1.99%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
7.70
|
6,000
|
|
|
11/10/2023
|
-0.05 / -0.66%
|
7.40
|
7.60
|
7.40
|
7.55
|
7.53
|
7.55
|
6,100
|
|
|
11/9/2023
|
-0.10 / -1.30%
|
7.37
|
7.64
|
7.37
|
7.60
|
7.52
|
7.60
|
2,600
|
|
|
11/8/2023
|
0.00 / 0.00%
|
7.65
|
7.70
|
7.65
|
7.70
|
7.67
|
7.70
|
400
|
|
|
11/7/2023
|
+0.19 / +2.53%
|
7.51
|
7.75
|
7.51
|
7.70
|
7.66
|
7.70
|
17,500
|
|
|
11/6/2023
|
-0.27 / -3.47%
|
7.80
|
7.80
|
7.43
|
7.51
|
7.55
|
7.51
|
3,500
|
|
|
11/3/2023
|
+0.29 / +3.87%
|
7.52
|
8.01
|
7.51
|
7.78
|
7.91
|
7.78
|
21,100
|
|
|
11/2/2023
|
-0.01 / -0.13%
|
7.10
|
7.50
|
7.10
|
7.49
|
7.33
|
7.49
|
12,300
|
|
|
11/1/2023
|
-0.56 / -6.95%
|
7.60
|
8.02
|
7.50
|
7.50
|
7.52
|
7.50
|
27,000
|
|
|
10/31/2023
|
-0.04 / -0.49%
|
8.09
|
8.10
|
8.00
|
8.06
|
8.04
|
8.06
|
2,300
|
|
|
10/30/2023
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.18
|
8.10
|
39,600
|
|
|
10/27/2023
|
+0.01 / +0.12%
|
8.75
|
8.76
|
8.52
|
8.70
|
8.72
|
8.70
|
4,000
|
|
|