|
Closing price on 12/8/2010
|
|
| Open |
18.90 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
4,880 |
| Split-adjusted Price |
3.38 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.90 / -4.59%
|
18.90
|
19.30
|
18.70
|
18.70
|
18.70
|
3.38
|
4,880
|
|
|
12/7/2010
|
-0.70 / -3.45%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
3.54
|
23,310
|
|
|
12/6/2010
|
+0.70 / +3.57%
|
20.30
|
20.50
|
19.60
|
20.30
|
20.30
|
3.67
|
58,100
|
|
|
12/3/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.10
|
19.60
|
19.60
|
3.54
|
49,530
|
|
|
12/2/2010
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.10
|
18.70
|
18.70
|
3.38
|
82,730
|
|
|
12/1/2010
|
-0.70 / -3.76%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.90
|
3.24
|
34,990
|
|
|
11/30/2010
|
+0.30 / +1.64%
|
18.30
|
19.00
|
18.30
|
18.60
|
18.60
|
3.36
|
9,160
|
|
|
11/29/2010
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
3.31
|
7,000
|
|
|
11/26/2010
|
+0.30 / +1.67%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.30
|
3.31
|
10,870
|
|
|
11/25/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
3.26
|
30,520
|
|
|
11/24/2010
|
+0.30 / +1.69%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.26
|
4,200
|
|
|
11/23/2010
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.20
|
30
|
|
|
11/22/2010
|
-0.50 / -2.86%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
3.07
|
610
|
|
|
11/19/2010
|
-0.40 / -2.23%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.50
|
3.16
|
19,000
|
|
|
11/18/2010
|
+0.70 / +4.07%
|
17.80
|
18.00
|
16.80
|
17.90
|
17.90
|
3.24
|
1,790
|
|
|
11/17/2010
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
3.11
|
10,640
|
|
|
11/16/2010
|
-0.70 / -4.05%
|
17.30
|
17.30
|
16.50
|
16.60
|
16.60
|
3.00
|
32,040
|
|
|
11/15/2010
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.13
|
67,820
|
|
|
11/12/2010
|
-0.30 / -1.65%
|
17.60
|
18.20
|
17.30
|
17.90
|
17.90
|
3.24
|
5,200
|
|
|
11/11/2010
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.29
|
100
|
|
|
11/10/2010
|
-0.80 / -4.23%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
3.27
|
9,480
|
|
|
11/9/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.90
|
3.24
|
12,430
|
|
|
11/8/2010
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
3.24
|
15,250
|
|
|
11/5/2010
|
+0.10 / +0.53%
|
19.20
|
19.50
|
19.10
|
19.10
|
19.10
|
3.27
|
6,420
|
|
|
11/4/2010
|
+0.10 / +0.53%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
3.25
|
7,590
|
|
|
11/3/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.90
|
3.24
|
560
|
|
|
11/2/2010
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.90
|
3.24
|
13,350
|
|
|
11/1/2010
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
3.22
|
10,150
|
|
|
10/29/2010
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
3.31
|
10
|
|
|
10/28/2010
|
+0.20 / +1.07%
|
19.20
|
19.60
|
18.70
|
18.90
|
18.90
|
3.24
|
83,940
|
|
|