|
Closing price on 2/28/2023
|
|
| Open |
9.83 |
| High |
9.83 |
| Low |
9.79 |
| Volume |
2,500 |
| Split-adjusted Price |
9.79 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.01 / -0.10%
|
9.83
|
9.83
|
9.79
|
9.79
|
9.82
|
9.79
|
2,500
|
|
|
2/27/2023
|
0.00 / 0.00%
|
9.80
|
9.96
|
9.80
|
9.80
|
9.84
|
9.80
|
5,900
|
|
|
2/24/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
9.80
|
3,000
|
|
|
2/23/2023
|
-0.05 / -0.50%
|
9.82
|
9.90
|
9.79
|
9.90
|
9.81
|
9.90
|
47,600
|
|
|
2/22/2023
|
-0.10 / -1.00%
|
10.05
|
10.05
|
9.95
|
9.95
|
10.00
|
9.95
|
1,500
|
|
|
2/21/2023
|
-0.30 / -2.90%
|
10.35
|
10.35
|
9.90
|
10.05
|
9.98
|
10.05
|
40,200
|
|
|
2/20/2023
|
0.00 / 0.00%
|
10.35
|
10.80
|
10.00
|
10.35
|
10.13
|
10.35
|
13,600
|
|
|
2/17/2023
|
-0.45 / -4.17%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.54
|
10.35
|
7,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.05
|
10.80
|
10.38
|
10.80
|
70,600
|
|
|
2/15/2023
|
+0.65 / +6.40%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.69
|
10.80
|
5,600
|
|
|
2/14/2023
|
-0.05 / -0.49%
|
10.00
|
10.15
|
9.90
|
10.15
|
9.98
|
10.15
|
34,500
|
|
|
2/13/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.95
|
10.20
|
49,800
|
|
|
2/10/2023
|
+0.30 / +3.06%
|
9.92
|
10.35
|
9.70
|
10.10
|
9.77
|
10.10
|
12,300
|
|
|
2/9/2023
|
-0.20 / -2.00%
|
9.71
|
10.35
|
9.71
|
9.80
|
9.93
|
9.80
|
12,800
|
|
|
2/8/2023
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.04
|
10.00
|
4,000
|
|
|
2/7/2023
|
-0.20 / -1.94%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.21
|
10.10
|
11,900
|
|
|
2/6/2023
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.24
|
10.30
|
22,000
|
|
|
2/3/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
10.20
|
1,500
|
|
|
2/2/2023
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.90
|
10.30
|
10.16
|
10.30
|
76,600
|
|
|
2/1/2023
|
-0.50 / -4.63%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.49
|
10.30
|
176,200
|
|
|
1/31/2023
|
+0.20 / +1.89%
|
10.00
|
11.00
|
9.95
|
10.80
|
10.07
|
10.80
|
160,700
|
|
|
1/30/2023
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.32
|
10.60
|
14,100
|
|
|
1/27/2023
|
+0.20 / +1.98%
|
10.45
|
10.80
|
10.30
|
10.30
|
10.59
|
10.30
|
11,400
|
|
|
1/19/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.05
|
10.10
|
7,400
|
|
|
1/18/2023
|
+0.20 / +2.04%
|
9.75
|
10.35
|
9.75
|
10.00
|
10.20
|
10.00
|
11,600
|
|
|
1/17/2023
|
+0.10 / +1.03%
|
10.05
|
10.25
|
9.80
|
9.80
|
10.12
|
9.80
|
5,200
|
|
|
1/16/2023
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
8,200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.04
|
10.00
|
13,200
|
|
|
1/12/2023
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
2,800
|
|
|
1/11/2023
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.92
|
9.90
|
4,700
|
|
|