Closing price on 2/6/2024
|
|
Open |
8.90 |
High |
8.91 |
Low |
8.90 |
Volume |
1,700 |
Split-adjusted Price |
8.90 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
0.00 / 0.00%
|
8.90
|
8.91
|
8.90
|
8.90
|
8.90
|
8.90
|
1,700
|
|
2/5/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3,300
|
|
2/2/2024
|
-0.08 / -0.89%
|
8.97
|
9.12
|
8.42
|
8.90
|
8.97
|
8.90
|
7,500
|
|
2/1/2024
|
+0.35 / +4.06%
|
9.00
|
9.00
|
8.21
|
8.98
|
8.77
|
8.98
|
2,400
|
|
1/31/2024
|
-0.35 / -3.90%
|
8.62
|
8.97
|
8.62
|
8.63
|
8.84
|
8.63
|
4,300
|
|
1/30/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.62
|
8.98
|
8.94
|
8.98
|
7,400
|
|
1/29/2024
|
+0.29 / +3.34%
|
8.81
|
9.29
|
8.70
|
8.98
|
9.05
|
8.98
|
20,600
|
|
1/26/2024
|
+0.56 / +6.89%
|
8.20
|
8.69
|
8.20
|
8.69
|
8.66
|
8.69
|
19,300
|
|
1/25/2024
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.60
|
8.13
|
8.09
|
8.13
|
22,600
|
|
1/24/2024
|
-0.19 / -2.44%
|
7.79
|
7.80
|
7.60
|
7.60
|
7.72
|
7.60
|
2,700
|
|
1/23/2024
|
-0.20 / -2.50%
|
7.52
|
7.80
|
7.52
|
7.79
|
7.53
|
7.79
|
10,400
|
|
1/22/2024
|
+0.03 / +0.38%
|
7.84
|
8.00
|
7.50
|
7.99
|
7.82
|
7.99
|
8,400
|
|
1/19/2024
|
+0.15 / +1.92%
|
7.82
|
7.96
|
7.50
|
7.96
|
7.65
|
7.96
|
2,400
|
|
1/18/2024
|
-0.17 / -2.13%
|
8.08
|
8.08
|
7.80
|
7.81
|
7.80
|
7.81
|
3,100
|
|
1/17/2024
|
-0.02 / -0.25%
|
7.90
|
7.98
|
7.80
|
7.98
|
7.86
|
7.98
|
2,000
|
|
1/16/2024
|
+0.01 / +0.13%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
8.00
|
1,100
|
|
1/15/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
0
|
|
1/12/2024
|
-0.01 / -0.13%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.69
|
7.99
|
3,400
|
|
1/11/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
1/10/2024
|
+0.02 / +0.25%
|
7.98
|
8.00
|
7.97
|
8.00
|
7.98
|
8.00
|
4,400
|
|
1/9/2024
|
+0.05 / +0.63%
|
7.97
|
8.00
|
7.97
|
7.98
|
7.99
|
7.98
|
8,400
|
|
1/8/2024
|
+0.12 / +1.54%
|
7.70
|
7.93
|
7.70
|
7.93
|
7.76
|
7.93
|
600
|
|
1/5/2024
|
-0.17 / -2.13%
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
500
|
|
1/4/2024
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.81
|
7.98
|
7.82
|
7.98
|
2,400
|
|
1/3/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
400
|
|
1/2/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.81
|
7.99
|
7.90
|
7.99
|
5,900
|
|
12/29/2023
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
1,500
|
|
12/28/2023
|
+0.08 / +1.01%
|
7.97
|
8.00
|
7.97
|
7.99
|
8.00
|
7.99
|
22,600
|
|
12/27/2023
|
-0.01 / -0.13%
|
7.65
|
7.91
|
7.65
|
7.91
|
7.87
|
7.91
|
700
|
|
12/26/2023
|
+0.04 / +0.51%
|
7.50
|
7.92
|
7.50
|
7.92
|
7.60
|
7.92
|
1,000
|
|
|