|
Closing price on 12/8/2022
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.60 |
| Volume |
6,800 |
| Split-adjusted Price |
11.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.20 / -1.79%
|
11.80
|
11.80
|
10.60
|
11.00
|
11.29
|
11.00
|
6,800
|
|
|
12/7/2022
|
-0.80 / -6.67%
|
12.00
|
12.05
|
11.20
|
11.20
|
11.45
|
11.20
|
22,100
|
|
|
12/6/2022
|
-0.05 / -0.41%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.84
|
12.00
|
1,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.05
|
12.05
|
12.22
|
12.05
|
1,100
|
|
|
12/2/2022
|
-0.75 / -5.86%
|
12.00
|
12.90
|
11.95
|
12.05
|
11.97
|
12.05
|
17,500
|
|
|
12/1/2022
|
+0.15 / +1.19%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.18
|
12.80
|
3,900
|
|
|
11/30/2022
|
+0.55 / +4.55%
|
12.20
|
12.65
|
12.20
|
12.65
|
12.46
|
12.65
|
5,800
|
|
|
11/29/2022
|
+0.70 / +6.14%
|
12.00
|
12.15
|
11.50
|
12.10
|
11.95
|
12.10
|
2,300
|
|
|
11/28/2022
|
+0.35 / +3.17%
|
11.80
|
11.80
|
11.35
|
11.40
|
11.74
|
11.40
|
4,800
|
|
|
11/25/2022
|
-0.80 / -6.75%
|
12.00
|
12.00
|
11.05
|
11.05
|
11.09
|
11.05
|
35,000
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.98
|
11.85
|
3,600
|
|
|
11/23/2022
|
+0.45 / +3.95%
|
11.75
|
11.85
|
11.75
|
11.85
|
11.82
|
11.85
|
700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.46
|
11.40
|
2,800
|
|
|
11/21/2022
|
+0.65 / +6.05%
|
11.00
|
11.45
|
11.00
|
11.40
|
11.08
|
11.40
|
3,700
|
|
|
11/18/2022
|
+0.70 / +6.97%
|
10.70
|
10.75
|
9.62
|
10.75
|
10.29
|
10.75
|
6,600
|
|
|
11/17/2022
|
+0.65 / +6.91%
|
9.50
|
10.05
|
9.50
|
10.05
|
9.97
|
10.05
|
5,900
|
|
|
11/16/2022
|
+0.60 / +6.82%
|
8.21
|
9.40
|
8.19
|
9.40
|
8.57
|
9.40
|
11,300
|
|
|
11/15/2022
|
-0.41 / -4.45%
|
9.00
|
9.75
|
8.80
|
8.80
|
9.02
|
8.80
|
2,800
|
|
|
11/14/2022
|
-0.69 / -6.97%
|
9.92
|
9.92
|
9.21
|
9.21
|
9.48
|
9.21
|
4,400
|
|
|
11/11/2022
|
-0.05 / -0.50%
|
9.95
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
10,600
|
|
|
11/10/2022
|
-0.65 / -6.13%
|
10.80
|
10.80
|
9.86
|
9.95
|
10.06
|
9.95
|
4,200
|
|
|
11/9/2022
|
-0.70 / -6.19%
|
12.00
|
12.05
|
10.60
|
10.60
|
11.04
|
10.60
|
5,400
|
|
|
11/8/2022
|
-0.80 / -6.61%
|
11.40
|
12.50
|
11.30
|
11.30
|
11.31
|
11.30
|
15,900
|
|
|
11/7/2022
|
-0.90 / -6.92%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.13
|
12.10
|
15,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.20
|
13.00
|
12.47
|
13.00
|
4,100
|
|
|
11/3/2022
|
-0.25 / -1.89%
|
13.00
|
13.30
|
12.50
|
13.00
|
13.01
|
13.00
|
6,500
|
|
|
11/2/2022
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.00
|
13.25
|
13.09
|
13.25
|
14,200
|
|
|
11/1/2022
|
+0.10 / +0.76%
|
13.15
|
13.20
|
12.50
|
13.20
|
13.08
|
13.20
|
10,900
|
|
|
10/31/2022
|
+0.05 / +0.38%
|
13.05
|
13.30
|
13.00
|
13.10
|
13.28
|
13.10
|
11,600
|
|
|
10/28/2022
|
-0.95 / -6.79%
|
14.05
|
14.05
|
13.05
|
13.05
|
13.26
|
13.05
|
33,400
|
|
|