|
Closing price on 2/18/2008
|
|
| Open |
42.30 |
| High |
42.50 |
| Low |
42.30 |
| Volume |
8,520 |
| Split-adjusted Price |
2.61 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2008
|
-2.20 / -4.94%
|
42.30
|
42.50
|
42.30
|
42.30
|
42.30
|
2.61
|
8,520
|
|
|
2/15/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.50
|
2.75
|
5,500
|
|
|
2/14/2008
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
2.75
|
14,050
|
|
|
2/13/2008
|
-0.50 / -1.12%
|
44.00
|
45.00
|
43.50
|
44.00
|
44.00
|
2.71
|
10,090
|
|
|
2/12/2008
|
-2.00 / -4.30%
|
47.00
|
47.50
|
44.50
|
44.50
|
44.50
|
2.75
|
6,920
|
|
|
2/1/2008
|
+0.50 / +1.09%
|
48.00
|
48.00
|
45.00
|
46.50
|
46.50
|
2.87
|
12,750
|
|
|
1/31/2008
|
-1.00 / -2.13%
|
44.70
|
46.00
|
44.70
|
46.00
|
46.00
|
2.84
|
11,880
|
|
|
1/30/2008
|
+2.20 / +4.91%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.90
|
12,960
|
|
|
1/29/2008
|
+1.00 / +2.28%
|
43.80
|
44.80
|
42.00
|
44.80
|
44.80
|
2.76
|
17,900
|
|
|
1/28/2008
|
-2.20 / -4.78%
|
44.00
|
45.00
|
43.80
|
43.80
|
43.80
|
2.70
|
26,140
|
|
|
1/25/2008
|
+1.40 / +3.14%
|
44.00
|
46.50
|
44.00
|
46.00
|
46.00
|
2.84
|
9,710
|
|
|
1/24/2008
|
-0.40 / -0.89%
|
46.90
|
46.90
|
44.60
|
44.60
|
44.60
|
2.75
|
4,890
|
|
|
1/23/2008
|
-2.00 / -4.26%
|
46.00
|
46.50
|
45.00
|
45.00
|
45.00
|
2.78
|
17,360
|
|
|
1/22/2008
|
-1.00 / -2.08%
|
47.00
|
47.50
|
46.50
|
47.00
|
47.00
|
2.90
|
9,860
|
|
|
1/21/2008
|
-1.00 / -2.04%
|
49.00
|
50.00
|
48.00
|
48.00
|
48.00
|
2.96
|
13,900
|
|
|
1/18/2008
|
+1.00 / +2.08%
|
47.50
|
49.00
|
47.50
|
49.00
|
49.00
|
3.02
|
11,860
|
|
|
1/17/2008
|
+1.10 / +2.35%
|
49.20
|
49.20
|
46.90
|
48.00
|
48.00
|
2.96
|
21,480
|
|
|
1/16/2008
|
+2.20 / +4.92%
|
46.90
|
46.90
|
45.90
|
46.90
|
46.90
|
2.89
|
16,480
|
|
|
1/15/2008
|
-2.30 / -4.89%
|
45.50
|
46.00
|
44.70
|
44.70
|
44.70
|
2.76
|
35,340
|
|
|
1/14/2008
|
-1.40 / -2.89%
|
48.40
|
48.40
|
47.00
|
47.00
|
47.00
|
2.90
|
25,540
|
|
|
1/11/2008
|
+0.80 / +1.68%
|
47.50
|
49.90
|
47.00
|
48.40
|
48.40
|
2.99
|
21,630
|
|
|
1/10/2008
|
-2.40 / -4.80%
|
48.00
|
48.00
|
47.50
|
47.60
|
47.60
|
2.94
|
20,980
|
|
|
1/9/2008
|
-2.00 / -3.85%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
3.08
|
12,760
|
|
|
1/8/2008
|
-0.50 / -0.95%
|
52.50
|
54.00
|
52.00
|
52.00
|
52.00
|
3.21
|
16,920
|
|
|
1/7/2008
|
-2.00 / -3.67%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
3.24
|
10,290
|
|
|
1/4/2008
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
3.36
|
15,340
|
|
|
1/3/2008
|
-1.00 / -1.80%
|
55.50
|
55.50
|
54.50
|
54.50
|
54.50
|
3.36
|
12,520
|
|
|
1/2/2008
|
-0.50 / -0.89%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
3.42
|
6,790
|
|
|
12/28/2007
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.50
|
56.00
|
56.00
|
3.45
|
4,900
|
|
|
12/27/2007
|
-1.00 / -1.75%
|
56.50
|
56.50
|
55.50
|
56.00
|
56.00
|
3.45
|
10,380
|
|
|