|
Closing price on 2/22/2016
|
|
| Open |
39.00 |
| High |
39.90 |
| Low |
38.00 |
| Volume |
3,420 |
| Split-adjusted Price |
14.16 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.80 / +2.11%
|
39.00
|
39.90
|
38.00
|
38.80
|
38.01
|
14.16
|
3,420
|
|
|
2/19/2016
|
+0.90 / +2.43%
|
38.30
|
39.00
|
37.10
|
38.00
|
37.36
|
13.87
|
1,740
|
|
|
2/18/2016
|
-1.10 / -2.88%
|
40.00
|
40.00
|
37.10
|
37.10
|
37.93
|
13.54
|
290
|
|
|
2/17/2016
|
+0.00 / +0.00%
|
39.00
|
39.00
|
38.20
|
38.20
|
38.64
|
13.94
|
440
|
|
|
2/16/2016
|
+0.70 / +1.87%
|
40.00
|
40.00
|
38.20
|
38.20
|
38.51
|
13.94
|
1,480
|
|
|
2/15/2016
|
+0.90 / +2.46%
|
35.90
|
39.00
|
35.90
|
37.50
|
36.84
|
13.69
|
4,560
|
|
|
2/5/2016
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
13.36
|
760
|
|
|
2/4/2016
|
+0.60 / +1.67%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
13.36
|
20
|
|
|
2/3/2016
|
-0.60 / -1.64%
|
36.00
|
36.60
|
36.00
|
36.00
|
36.17
|
13.14
|
1,880
|
|
|
2/2/2016
|
+0.60 / +1.67%
|
36.10
|
36.60
|
36.10
|
36.60
|
36.35
|
13.36
|
620
|
|
|
2/1/2016
|
-0.80 / -2.17%
|
36.00
|
36.80
|
36.00
|
36.00
|
36.07
|
13.14
|
5,350
|
|
|
1/29/2016
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.00
|
36.80
|
36.15
|
13.43
|
5,530
|
|
|
1/28/2016
|
0.00 / 0.00%
|
36.00
|
36.70
|
36.00
|
36.70
|
36.09
|
13.40
|
230
|
|
|
1/27/2016
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.00
|
36.70
|
36.71
|
13.40
|
1,180
|
|
|
1/26/2016
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.50
|
36.80
|
36.67
|
13.43
|
1,560
|
|
|
1/25/2016
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.50
|
36.80
|
36.59
|
13.43
|
1,640
|
|
|
1/22/2016
|
+0.30 / +0.82%
|
36.50
|
36.80
|
36.00
|
36.80
|
36.42
|
13.43
|
3,670
|
|
|
1/21/2016
|
+0.70 / +1.96%
|
35.80
|
36.80
|
35.80
|
36.50
|
36.04
|
13.32
|
18,530
|
|
|
1/20/2016
|
+0.20 / +0.56%
|
35.80
|
35.80
|
35.60
|
35.80
|
35.68
|
13.07
|
1,710
|
|
|
1/19/2016
|
+0.30 / +0.85%
|
35.70
|
36.00
|
35.60
|
35.60
|
35.69
|
12.99
|
5,550
|
|
|
1/18/2016
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.00
|
35.30
|
35.39
|
12.89
|
16,230
|
|
|
1/15/2016
|
-0.10 / -0.28%
|
34.60
|
36.00
|
34.50
|
35.60
|
34.62
|
12.99
|
2,460
|
|
|
1/14/2016
|
+0.20 / +0.56%
|
35.00
|
36.80
|
35.00
|
35.70
|
35.13
|
13.03
|
1,990
|
|
|
1/13/2016
|
-1.00 / -2.74%
|
36.30
|
36.40
|
35.50
|
35.50
|
35.97
|
12.96
|
3,920
|
|
|
1/12/2016
|
+2.20 / +6.41%
|
34.30
|
36.50
|
34.20
|
36.50
|
34.98
|
13.32
|
10,750
|
|
|
1/11/2016
|
-0.70 / -2.00%
|
35.90
|
37.10
|
34.30
|
34.30
|
34.62
|
12.52
|
10,110
|
|
|
1/8/2016
|
-0.40 / -1.13%
|
35.10
|
35.90
|
35.00
|
35.00
|
35.25
|
12.78
|
260
|
|
|
1/7/2016
|
-1.40 / -3.80%
|
36.00
|
36.80
|
35.40
|
35.40
|
35.75
|
12.92
|
5,510
|
|
|
1/6/2016
|
+0.60 / +1.66%
|
36.90
|
36.90
|
36.40
|
36.80
|
36.45
|
13.43
|
4,060
|
|
|
1/5/2016
|
-0.80 / -2.16%
|
36.80
|
37.00
|
36.00
|
36.20
|
36.46
|
13.21
|
14,070
|
|
|