|
Closing price on 2/2/2018
|
|
| Open |
25.00 |
| High |
25.70 |
| Low |
24.80 |
| Volume |
84,280 |
| Split-adjusted Price |
13.09 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
+0.35 / +1.39%
|
25.00
|
25.70
|
24.80
|
25.45
|
24.98
|
13.09
|
84,280
|
|
|
2/1/2018
|
-1.30 / -4.92%
|
26.45
|
26.45
|
25.10
|
25.10
|
25.35
|
12.91
|
6,350
|
|
|
1/31/2018
|
-0.40 / -1.49%
|
25.30
|
26.40
|
25.30
|
26.40
|
26.19
|
13.58
|
420
|
|
|
1/30/2018
|
+0.90 / +3.47%
|
25.50
|
26.95
|
25.00
|
26.80
|
25.21
|
13.78
|
2,420
|
|
|
1/29/2018
|
+0.00 / +0.00%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.45
|
13.32
|
1,020
|
|
|
1/26/2018
|
+0.60 / +2.37%
|
26.30
|
26.30
|
25.50
|
25.90
|
25.69
|
13.32
|
2,180
|
|
|
1/25/2018
|
+0.10 / +0.40%
|
26.95
|
26.95
|
25.30
|
25.30
|
25.40
|
13.01
|
32,280
|
|
|
1/22/2018
|
-0.60 / -2.33%
|
26.95
|
26.95
|
25.00
|
25.20
|
25.37
|
12.96
|
32,910
|
|
|
1/19/2018
|
-0.10 / -0.39%
|
24.65
|
26.45
|
24.65
|
25.80
|
25.43
|
13.27
|
30,750
|
|
|
1/18/2018
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.83
|
13.32
|
1,350
|
|
|
1/17/2018
|
-0.85 / -3.17%
|
26.85
|
26.85
|
26.00
|
26.00
|
26.43
|
13.37
|
16,280
|
|
|
1/16/2018
|
+0.15 / +0.56%
|
27.00
|
27.00
|
25.50
|
26.85
|
25.66
|
13.81
|
10,560
|
|
|
1/15/2018
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.92
|
13.73
|
2,080
|
|
|
1/12/2018
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.63
|
13.63
|
5,220
|
|
|
1/11/2018
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
13.66
|
0
|
|
|
1/10/2018
|
-0.75 / -2.75%
|
26.95
|
27.00
|
26.45
|
26.55
|
26.69
|
13.66
|
3,260
|
|
|
1/9/2018
|
-0.30 / -1.09%
|
27.95
|
27.95
|
27.30
|
27.30
|
27.63
|
14.04
|
150
|
|
|
1/8/2018
|
+0.60 / +2.22%
|
27.00
|
27.95
|
27.00
|
27.60
|
27.36
|
14.20
|
1,060
|
|
|
1/5/2018
|
-0.40 / -1.46%
|
27.00
|
28.00
|
26.55
|
27.00
|
26.98
|
13.89
|
5,300
|
|
|
1/4/2018
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.80
|
27.40
|
27.55
|
14.09
|
40
|
|
|
1/3/2018
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.00
|
27.50
|
27.27
|
14.14
|
1,210
|
|
|
1/2/2018
|
+1.40 / +5.38%
|
27.80
|
27.80
|
24.80
|
27.40
|
26.24
|
14.09
|
3,430
|
|
|
12/29/2017
|
-1.90 / -6.81%
|
28.20
|
28.20
|
26.00
|
26.00
|
26.08
|
13.37
|
30,680
|
|
|
12/28/2017
|
-0.65 / -2.28%
|
26.80
|
28.55
|
26.80
|
27.90
|
28.32
|
14.35
|
1,130
|
|
|
12/27/2017
|
+0.15 / +0.53%
|
28.80
|
28.80
|
26.90
|
28.55
|
27.55
|
14.69
|
980
|
|
|
12/26/2017
|
+0.55 / +1.97%
|
26.25
|
28.40
|
26.25
|
28.40
|
26.67
|
14.61
|
1,500
|
|
|
12/25/2017
|
-0.15 / -0.54%
|
26.15
|
28.00
|
26.15
|
27.85
|
27.04
|
14.32
|
130
|
|
|
12/22/2017
|
-0.45 / -1.58%
|
27.50
|
28.30
|
27.40
|
28.00
|
27.78
|
14.40
|
540
|
|
|
12/21/2017
|
+0.55 / +1.97%
|
27.95
|
28.45
|
27.95
|
28.45
|
28.41
|
14.63
|
3,520
|
|
|
12/20/2017
|
+0.20 / +0.72%
|
27.00
|
27.95
|
27.00
|
27.90
|
27.79
|
14.35
|
7,270
|
|
|