|
Closing price on 2/23/2021
|
|
| Open |
32.40 |
| High |
32.95 |
| Low |
32.40 |
| Volume |
35,900 |
| Split-adjusted Price |
24.34 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.35 / +1.07%
|
32.40
|
32.95
|
32.40
|
32.95
|
32.67
|
24.34
|
35,900
|
|
|
2/22/2021
|
+0.60 / +1.88%
|
30.05
|
32.60
|
29.80
|
32.60
|
32.28
|
24.08
|
85,100
|
|
|
2/19/2021
|
-0.80 / -2.44%
|
31.00
|
32.70
|
31.00
|
32.00
|
32.05
|
23.64
|
39,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
33.30
|
33.30
|
31.90
|
32.80
|
32.43
|
24.23
|
28,600
|
|
|
2/17/2021
|
+1.45 / +4.63%
|
31.35
|
32.90
|
31.10
|
32.80
|
31.35
|
24.23
|
105,900
|
|
|
2/9/2021
|
+2.05 / +7.00%
|
29.50
|
31.35
|
29.50
|
31.35
|
30.73
|
23.16
|
142,900
|
|
|
2/8/2021
|
+1.90 / +6.93%
|
29.00
|
29.30
|
28.90
|
29.30
|
29.17
|
21.65
|
106,600
|
|
|
2/5/2021
|
+0.10 / +0.37%
|
27.30
|
29.00
|
27.30
|
27.40
|
28.93
|
20.24
|
58,200
|
|
|
2/4/2021
|
-0.05 / -0.18%
|
26.00
|
27.50
|
26.00
|
27.30
|
26.60
|
20.17
|
7,900
|
|
|
2/3/2021
|
+1.35 / +5.19%
|
27.60
|
27.60
|
24.50
|
27.35
|
27.11
|
20.21
|
11,000
|
|
|
2/2/2021
|
+0.55 / +2.16%
|
25.45
|
26.00
|
25.40
|
26.00
|
25.94
|
19.21
|
23,700
|
|
|
2/1/2021
|
-0.35 / -1.36%
|
27.50
|
27.50
|
25.45
|
25.45
|
26.79
|
18.80
|
43,800
|
|
|
1/29/2021
|
+1.10 / +4.45%
|
24.70
|
26.20
|
24.00
|
25.80
|
24.74
|
19.06
|
95,600
|
|
|
1/28/2021
|
-1.85 / -6.97%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
18.25
|
46,700
|
|
|
1/27/2021
|
-1.95 / -6.84%
|
26.60
|
28.55
|
26.55
|
26.55
|
26.81
|
19.61
|
32,400
|
|
|
1/26/2021
|
-2.10 / -6.86%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
21.05
|
23,700
|
|
|
1/25/2021
|
-2.30 / -6.99%
|
32.90
|
32.95
|
30.60
|
30.60
|
32.90
|
22.61
|
35,500
|
|
|
1/22/2021
|
+1.55 / +4.94%
|
33.50
|
33.50
|
32.00
|
32.90
|
32.95
|
24.31
|
76,200
|
|
|
1/21/2021
|
+2.05 / +7.00%
|
29.90
|
31.35
|
29.90
|
31.35
|
31.35
|
23.16
|
157,700
|
|
|
1/20/2021
|
+1.90 / +6.93%
|
27.40
|
29.30
|
27.40
|
29.30
|
28.42
|
21.65
|
225,800
|
|
|
1/19/2021
|
+1.75 / +6.82%
|
26.25
|
27.40
|
24.50
|
27.40
|
27.24
|
20.24
|
195,900
|
|
|
1/18/2021
|
+1.65 / +6.88%
|
22.70
|
25.65
|
22.70
|
25.65
|
25.19
|
18.95
|
147,500
|
|
|
1/15/2021
|
-0.40 / -1.64%
|
26.10
|
26.10
|
23.50
|
24.00
|
25.25
|
17.73
|
126,400
|
|
|
1/14/2021
|
+1.55 / +6.78%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.32
|
18.03
|
72,800
|
|
|
1/13/2021
|
+1.45 / +6.78%
|
22.00
|
22.85
|
22.00
|
22.85
|
22.67
|
16.88
|
84,300
|
|
|
1/12/2021
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.55
|
15.81
|
60,200
|
|
|
1/11/2021
|
+0.80 / +4.17%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.78
|
14.78
|
45,400
|
|
|
1/8/2021
|
-0.30 / -1.54%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.25
|
14.18
|
26,400
|
|
|
1/7/2021
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.16
|
14.41
|
29,900
|
|
|
1/6/2021
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.90
|
19.10
|
19.05
|
14.11
|
14,600
|
|
|