|
Closing price on 12/9/2015
|
|
| Open |
39.00 |
| High |
39.80 |
| Low |
38.70 |
| Volume |
6,100 |
| Split-adjusted Price |
14.13 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2015
|
+0.30 / +0.74%
|
40.70
|
41.00
|
40.30
|
41.00
|
40.79
|
14.97
|
6,840
|
|
|
11/17/2015
|
-0.30 / -0.73%
|
41.00
|
41.80
|
40.00
|
40.70
|
40.61
|
14.86
|
5,220
|
|
|
11/16/2015
|
-0.80 / -1.91%
|
41.80
|
42.00
|
41.00
|
41.00
|
41.74
|
14.97
|
2,300
|
|
|
11/13/2015
|
+0.20 / +0.48%
|
41.90
|
42.50
|
40.80
|
41.80
|
41.21
|
15.26
|
10,070
|
|
|
11/12/2015
|
+0.40 / +0.97%
|
41.00
|
42.50
|
39.90
|
41.60
|
40.02
|
15.18
|
13,070
|
|
|
11/11/2015
|
-0.10 / -0.24%
|
41.50
|
42.50
|
40.10
|
41.20
|
40.45
|
15.04
|
3,980
|
|
|
11/10/2015
|
-1.60 / -3.73%
|
41.20
|
42.90
|
40.50
|
41.30
|
41.13
|
15.08
|
10,090
|
|
|
11/9/2015
|
-3.20 / -6.94%
|
46.10
|
46.10
|
42.90
|
42.90
|
43.15
|
15.66
|
44,090
|
|
|
11/6/2015
|
+3.00 / +6.96%
|
45.00
|
46.10
|
45.00
|
46.10
|
45.39
|
16.83
|
9,120
|
|
|
11/5/2015
|
+2.80 / +6.95%
|
40.30
|
43.10
|
40.30
|
43.10
|
40.98
|
15.73
|
113,880
|
|
|
11/4/2015
|
-1.20 / -2.89%
|
44.00
|
44.00
|
40.10
|
40.30
|
40.25
|
14.71
|
202,540
|
|
|
11/3/2015
|
-1.50 / -3.49%
|
43.00
|
45.00
|
41.50
|
41.50
|
41.79
|
15.15
|
6,270
|
|
|
11/2/2015
|
-1.20 / -2.71%
|
43.40
|
43.40
|
42.00
|
43.00
|
43.25
|
15.70
|
14,750
|
|
|
10/30/2015
|
-0.90 / -2.00%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.22
|
16.13
|
23,450
|
|
|
10/29/2015
|
-0.90 / -1.96%
|
45.10
|
49.10
|
45.00
|
45.10
|
45.11
|
16.46
|
58,940
|
|
|