Closing price on 2/13/2019
|
|
Open |
40.60 |
High |
43.40 |
Low |
40.60 |
Volume |
76,810 |
Split-adjusted Price |
24.89 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2019
|
+2.80 / +6.90%
|
40.60
|
43.40
|
40.60
|
43.40
|
42.16
|
24.89
|
76,810
|
|
2/12/2019
|
-1.30 / -3.10%
|
41.80
|
42.00
|
40.30
|
40.60
|
41.45
|
23.29
|
48,590
|
|
2/11/2019
|
-0.10 / -0.24%
|
42.00
|
42.90
|
41.50
|
41.90
|
42.03
|
24.03
|
37,400
|
|
2/1/2019
|
-0.25 / -0.59%
|
43.00
|
43.00
|
41.50
|
42.00
|
42.45
|
24.09
|
26,970
|
|
1/31/2019
|
+2.75 / +6.96%
|
40.00
|
42.25
|
39.90
|
42.25
|
41.35
|
24.23
|
452,480
|
|
1/30/2019
|
+2.05 / +5.47%
|
37.40
|
39.70
|
37.40
|
39.50
|
39.09
|
22.66
|
64,140
|
|
1/29/2019
|
-0.05 / -0.13%
|
37.50
|
37.90
|
37.00
|
37.45
|
37.23
|
21.48
|
403,040
|
|
1/28/2019
|
+0.25 / +0.67%
|
37.85
|
37.85
|
36.60
|
37.50
|
36.97
|
21.51
|
501,484
|
|
1/25/2019
|
-1.15 / -2.99%
|
38.30
|
38.30
|
37.25
|
37.25
|
37.75
|
21.37
|
19,230
|
|
1/24/2019
|
+0.00 / +0.00%
|
38.20
|
38.50
|
38.00
|
38.40
|
38.25
|
22.03
|
9,620
|
|
1/23/2019
|
-0.10 / -0.26%
|
38.50
|
38.80
|
38.00
|
38.40
|
38.28
|
22.03
|
11,180
|
|
1/22/2019
|
+0.50 / +1.32%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.36
|
22.08
|
35,300
|
|
1/21/2019
|
+0.40 / +1.06%
|
37.00
|
39.10
|
37.00
|
38.00
|
38.45
|
21.80
|
53,680
|
|
1/18/2019
|
-0.40 / -1.05%
|
37.70
|
37.80
|
37.30
|
37.60
|
37.42
|
21.57
|
16,570
|
|
1/17/2019
|
+1.00 / +2.70%
|
37.75
|
38.10
|
37.00
|
38.00
|
37.96
|
21.80
|
69,550
|
|
1/16/2019
|
+0.00 / +0.00%
|
37.50
|
38.05
|
37.00
|
37.00
|
37.80
|
21.22
|
471,290
|
|
1/15/2019
|
+2.40 / +6.94%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.99
|
21.22
|
393,974
|
|
1/14/2019
|
-0.65 / -1.84%
|
35.20
|
35.20
|
34.50
|
34.60
|
34.89
|
19.85
|
36,140
|
|
1/11/2019
|
+0.25 / +0.71%
|
35.00
|
35.35
|
35.00
|
35.25
|
35.08
|
20.22
|
39,420
|
|
1/10/2019
|
+0.15 / +0.43%
|
34.00
|
35.50
|
34.00
|
35.00
|
34.80
|
20.07
|
66,030
|
|
1/9/2019
|
+0.05 / +0.14%
|
33.80
|
34.85
|
33.80
|
34.85
|
34.71
|
19.99
|
3,630
|
|
1/8/2019
|
0.00 / 0.00%
|
34.75
|
35.00
|
34.75
|
34.80
|
34.95
|
19.96
|
8,440
|
|
1/7/2019
|
+0.30 / +0.87%
|
34.95
|
35.00
|
34.20
|
34.80
|
34.81
|
19.96
|
29,620
|
|
1/4/2019
|
+0.50 / +1.47%
|
32.70
|
34.50
|
32.70
|
34.50
|
33.83
|
19.79
|
24,090
|
|
1/3/2019
|
-1.60 / -4.49%
|
34.50
|
35.00
|
33.80
|
34.00
|
34.52
|
19.50
|
158,460
|
|
1/2/2019
|
+0.60 / +1.71%
|
35.00
|
35.80
|
35.00
|
35.60
|
35.53
|
20.42
|
54,890
|
|
12/28/2018
|
-0.50 / -1.41%
|
35.50
|
35.95
|
34.70
|
35.00
|
35.24
|
20.07
|
99,680
|
|
12/27/2018
|
+0.70 / +2.01%
|
34.90
|
35.60
|
34.30
|
35.50
|
35.32
|
20.36
|
114,410
|
|
12/26/2018
|
+1.60 / +4.82%
|
33.20
|
35.00
|
33.00
|
34.80
|
33.98
|
19.96
|
62,010
|
|
12/25/2018
|
-1.60 / -4.60%
|
34.00
|
34.00
|
33.00
|
33.20
|
33.28
|
19.04
|
51,450
|
|
|