|
Closing price on 2/22/2012
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
1,380 |
| Split-adjusted Price |
3.50 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.00
|
3.50
|
1,380
|
|
|
2/21/2012
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.50
|
2,430
|
|
|
2/20/2012
|
-0.50 / -2.98%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
3.56
|
3,170
|
|
|
2/17/2012
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
3.45
|
19,520
|
|
|
2/16/2012
|
+0.00 / +0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
3.41
|
1,030
|
|
|
2/15/2012
|
+0.00 / +0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.41
|
45,986
|
|
|
2/14/2012
|
+0.10 / +0.61%
|
16.70
|
17.30
|
16.50
|
16.60
|
16.60
|
3.41
|
520
|
|
|
2/13/2012
|
+0.20 / +1.23%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.39
|
1,010
|
|
|
2/10/2012
|
-0.70 / -4.12%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.30
|
3.35
|
3,830
|
|
|
2/9/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
3.50
|
10,310
|
|
|
2/8/2012
|
+0.60 / +3.64%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.52
|
540
|
|
|
2/7/2012
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
3.39
|
11,170
|
|
|
2/6/2012
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.80
|
3.25
|
13,060
|
|
|
2/3/2012
|
-0.80 / -4.82%
|
16.60
|
16.90
|
15.80
|
15.80
|
15.80
|
3.25
|
8,950
|
|
|
2/2/2012
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
3.41
|
3,360
|
|
|
2/1/2012
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
3.39
|
1,020
|
|
|
1/31/2012
|
+0.00 / +0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.41
|
11,160
|
|
|
1/30/2012
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.41
|
10
|
|
|
1/20/2012
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.29
|
610
|
|
|
1/19/2012
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.27
|
730
|
|
|
1/18/2012
|
+0.70 / +4.67%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
3.23
|
3,780
|
|
|
1/17/2012
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
3.08
|
1,490
|
|
|
1/16/2012
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.13
|
2,570
|
|
|
1/13/2012
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.19
|
10
|
|
|
1/12/2012
|
-0.50 / -3.21%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
3.10
|
5,060
|
|
|
1/11/2012
|
+0.60 / +4.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.21
|
1,100
|
|
|
1/10/2012
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.08
|
110
|
|
|
1/9/2012
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.94
|
1,000
|
|
|
1/6/2012
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
3.08
|
250
|
|
|
1/5/2012
|
-0.60 / -3.97%
|
15.00
|
15.30
|
14.50
|
14.50
|
14.50
|
2.98
|
810
|
|
|