|
Closing price on 2/4/2010
|
|
| Open |
24.40 |
| High |
25.50 |
| Low |
24.40 |
| Volume |
128,290 |
| Split-adjusted Price |
4.37 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+1.20 / +4.94%
|
24.40
|
25.50
|
24.40
|
25.50
|
25.50
|
4.37
|
128,290
|
|
|
2/3/2010
|
+0.30 / +1.25%
|
24.50
|
24.50
|
23.90
|
24.30
|
24.30
|
4.16
|
49,490
|
|
|
2/2/2010
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
4.11
|
33,220
|
|
|
2/1/2010
|
+0.10 / +0.41%
|
24.50
|
25.10
|
24.50
|
24.60
|
24.60
|
4.04
|
50,920
|
|
|
1/29/2010
|
-0.30 / -1.21%
|
24.50
|
25.40
|
24.50
|
24.50
|
24.50
|
4.03
|
61,910
|
|
|
1/28/2010
|
-1.00 / -3.88%
|
25.00
|
25.50
|
24.80
|
24.80
|
24.80
|
4.08
|
44,310
|
|
|
1/27/2010
|
-0.60 / -2.27%
|
26.40
|
26.50
|
25.80
|
25.80
|
25.80
|
4.24
|
35,170
|
|
|
1/26/2010
|
+1.20 / +4.76%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.40
|
4.34
|
59,220
|
|
|
1/25/2010
|
+0.60 / +2.44%
|
25.00
|
25.80
|
24.60
|
25.20
|
25.20
|
4.14
|
29,030
|
|
|
1/22/2010
|
-0.10 / -0.40%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.60
|
4.04
|
63,860
|
|
|
1/21/2010
|
-1.30 / -5.00%
|
26.00
|
26.50
|
24.70
|
24.70
|
24.70
|
4.06
|
83,350
|
|
|
1/20/2010
|
-1.00 / -3.70%
|
27.40
|
27.40
|
26.00
|
26.00
|
26.00
|
4.27
|
33,610
|
|
|
1/19/2010
|
+0.30 / +1.12%
|
27.80
|
27.80
|
26.30
|
27.00
|
27.00
|
4.44
|
42,330
|
|
|
1/18/2010
|
-1.40 / -4.98%
|
27.10
|
27.20
|
26.70
|
26.70
|
26.70
|
4.39
|
92,570
|
|
|
1/15/2010
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.50
|
28.10
|
28.10
|
4.62
|
46,810
|
|
|
1/14/2010
|
-0.90 / -3.08%
|
28.50
|
29.70
|
28.00
|
28.30
|
28.30
|
4.65
|
56,510
|
|
|
1/13/2010
|
+0.70 / +2.46%
|
27.50
|
29.20
|
27.10
|
29.20
|
29.20
|
4.80
|
216,650
|
|
|
1/12/2010
|
-1.50 / -5.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.50
|
4.68
|
141,060
|
|
|
1/11/2010
|
+0.00 / +0.00%
|
30.50
|
30.50
|
28.70
|
30.00
|
30.00
|
4.93
|
95,220
|
|
|
1/8/2010
|
-1.50 / -4.76%
|
33.00
|
33.00
|
30.00
|
30.00
|
30.00
|
4.93
|
244,760
|
|
|
1/7/2010
|
+1.50 / +5.00%
|
30.60
|
31.50
|
30.10
|
31.50
|
31.50
|
5.18
|
133,090
|
|
|
1/6/2010
|
+0.00 / +0.00%
|
30.00
|
31.00
|
29.60
|
30.00
|
30.00
|
4.93
|
280,980
|
|
|
1/5/2010
|
+0.30 / +1.01%
|
31.00
|
31.00
|
29.20
|
30.00
|
30.00
|
4.93
|
269,950
|
|
|
1/4/2010
|
+1.40 / +4.95%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.70
|
4.88
|
123,090
|
|
|
12/31/2009
|
-0.20 / -0.70%
|
29.30
|
29.40
|
28.00
|
28.30
|
28.30
|
4.65
|
76,610
|
|
|
12/30/2009
|
+1.30 / +4.78%
|
27.50
|
28.50
|
27.20
|
28.50
|
28.50
|
4.68
|
219,850
|
|
|
12/29/2009
|
+0.40 / +1.49%
|
27.10
|
27.90
|
26.80
|
27.20
|
27.20
|
4.47
|
230,050
|
|
|
12/28/2009
|
-0.20 / -0.74%
|
27.00
|
27.80
|
26.50
|
26.80
|
26.80
|
4.40
|
118,630
|
|
|
12/25/2009
|
+1.20 / +4.65%
|
26.50
|
27.00
|
26.20
|
27.00
|
27.00
|
4.44
|
216,040
|
|
|
12/24/2009
|
+1.10 / +4.45%
|
24.20
|
25.90
|
24.20
|
25.80
|
25.80
|
4.24
|
122,940
|
|
|