|
Closing price on 2/5/2020
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
17.90 |
| Volume |
2,040 |
| Split-adjusted Price |
12.14 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.50 / +2.79%
|
18.80
|
18.80
|
17.90
|
18.40
|
18.14
|
12.14
|
2,040
|
|
|
2/4/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.94
|
11.81
|
2,230
|
|
|
2/3/2020
|
-0.70 / -3.74%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.97
|
11.87
|
20,260
|
|
|
1/31/2020
|
-0.75 / -3.86%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.93
|
12.33
|
2,060
|
|
|
1/30/2020
|
-0.55 / -2.75%
|
19.80
|
20.00
|
19.45
|
19.45
|
19.89
|
12.83
|
18,600
|
|
|
1/22/2020
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.57
|
13.19
|
5,570
|
|
|
1/21/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.05
|
12.60
|
4,340
|
|
|
1/20/2020
|
+0.25 / +1.33%
|
18.55
|
19.50
|
18.55
|
19.00
|
19.00
|
12.53
|
3,790
|
|
|
1/17/2020
|
-0.05 / -0.27%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.63
|
12.37
|
1,850
|
|
|
1/16/2020
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.64
|
12.40
|
2,200
|
|
|
1/15/2020
|
+0.15 / +0.80%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.49
|
12.40
|
8,870
|
|
|
1/14/2020
|
+0.10 / +0.54%
|
18.55
|
18.70
|
18.50
|
18.65
|
18.60
|
12.30
|
90
|
|
|
1/13/2020
|
+0.05 / +0.27%
|
18.80
|
18.80
|
18.50
|
18.55
|
18.52
|
12.24
|
3,240
|
|
|
1/10/2020
|
+0.05 / +0.27%
|
18.25
|
18.50
|
18.20
|
18.50
|
18.37
|
12.20
|
4,900
|
|
|
1/9/2020
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.15
|
18.45
|
18.27
|
12.17
|
1,970
|
|
|
1/8/2020
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.20
|
18.70
|
18.63
|
12.33
|
240
|
|
|
1/7/2020
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.05
|
18.50
|
18.27
|
12.20
|
3,120
|
|
|
1/6/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.24
|
12.07
|
7,620
|
|
|
1/3/2020
|
-0.25 / -1.36%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.23
|
12.00
|
38,170
|
|
|
1/2/2020
|
-0.25 / -1.34%
|
18.70
|
18.75
|
18.20
|
18.45
|
18.47
|
12.17
|
107,580
|
|
|
12/31/2019
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.80
|
12.33
|
1,520
|
|
|
12/30/2019
|
+0.40 / +2.16%
|
18.45
|
19.00
|
18.45
|
18.90
|
18.62
|
12.47
|
13,210
|
|
|
12/27/2019
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.45
|
18.50
|
18.48
|
12.20
|
10,410
|
|
|
12/26/2019
|
-0.45 / -2.38%
|
18.90
|
18.90
|
18.00
|
18.45
|
18.75
|
12.17
|
7,360
|
|
|
12/25/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.85
|
18.90
|
18.87
|
12.47
|
8,640
|
|
|
12/24/2019
|
-0.05 / -0.26%
|
18.80
|
18.95
|
18.80
|
18.90
|
18.84
|
12.47
|
6,370
|
|
|
12/23/2019
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.60
|
18.95
|
18.70
|
12.50
|
29,840
|
|
|
12/20/2019
|
+0.35 / +1.88%
|
18.65
|
18.95
|
18.65
|
18.95
|
18.83
|
12.50
|
4,620
|
|
|
12/19/2019
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.90
|
12.27
|
15,820
|
|
|
12/18/2019
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.93
|
12.53
|
9,560
|
|
|