|
Closing price on 2/7/2017
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
28.40 |
| Volume |
25,400 |
| Split-adjusted Price |
13.20 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.45
|
13.20
|
25,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.40
|
28.50
|
27.54
|
13.24
|
2,070
|
|
|
2/3/2017
|
+0.00 / +0.00%
|
27.25
|
28.80
|
27.25
|
28.50
|
28.02
|
13.24
|
44,720
|
|
|
2/2/2017
|
+0.55 / +1.97%
|
28.50
|
28.50
|
27.40
|
28.50
|
27.43
|
13.24
|
1,130
|
|
|
1/25/2017
|
-0.05 / -0.18%
|
27.90
|
28.00
|
27.80
|
27.95
|
27.91
|
12.99
|
58,160
|
|
|
1/24/2017
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.45
|
28.00
|
27.91
|
13.01
|
39,800
|
|
|
1/23/2017
|
+0.00 / +0.00%
|
27.90
|
28.10
|
27.80
|
27.80
|
27.95
|
12.92
|
37,820
|
|
|
1/20/2017
|
-0.20 / -0.71%
|
27.50
|
28.10
|
27.50
|
27.80
|
27.94
|
12.92
|
43,690
|
|
|
1/19/2017
|
+0.40 / +1.45%
|
27.60
|
28.20
|
27.50
|
28.00
|
27.97
|
13.01
|
18,700
|
|
|
1/18/2017
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.80
|
12.83
|
10,160
|
|
|
1/17/2017
|
-0.50 / -1.79%
|
27.10
|
27.90
|
27.10
|
27.50
|
27.54
|
12.78
|
47,310
|
|
|
1/16/2017
|
-0.40 / -1.41%
|
28.40
|
28.40
|
27.40
|
28.00
|
27.48
|
13.01
|
29,660
|
|
|
1/13/2017
|
+1.05 / +3.84%
|
27.35
|
28.40
|
27.30
|
28.40
|
27.58
|
13.20
|
21,100
|
|
|
1/12/2017
|
+1.05 / +3.99%
|
26.30
|
27.35
|
26.30
|
27.35
|
26.89
|
12.71
|
24,280
|
|
|
1/11/2017
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.10
|
26.30
|
26.14
|
12.22
|
11,630
|
|
|
1/10/2017
|
+0.40 / +1.56%
|
26.00
|
26.10
|
25.50
|
26.10
|
26.01
|
12.13
|
6,190
|
|
|
1/9/2017
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.70
|
26.02
|
11.94
|
12,720
|
|
|
1/6/2017
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.50
|
26.00
|
25.88
|
12.08
|
12,790
|
|
|
1/5/2017
|
+0.15 / +0.58%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.14
|
12.13
|
4,590
|
|
|
1/4/2017
|
+0.45 / +1.76%
|
26.00
|
26.00
|
25.70
|
25.95
|
25.87
|
12.06
|
3,440
|
|
|
1/3/2017
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.50
|
25.40
|
11.85
|
8,780
|
|
|
12/30/2016
|
-0.30 / -1.18%
|
24.70
|
25.60
|
24.70
|
25.20
|
25.00
|
11.71
|
1,680
|
|
|
12/29/2016
|
+0.20 / +0.79%
|
24.80
|
25.70
|
24.70
|
25.50
|
25.25
|
11.85
|
10,810
|
|
|
12/28/2016
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.60
|
25.30
|
24.86
|
11.76
|
5,870
|
|
|
12/27/2016
|
+0.70 / +2.88%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
11.62
|
20,280
|
|
|
12/26/2016
|
-1.60 / -6.18%
|
25.90
|
25.90
|
24.10
|
24.30
|
24.65
|
11.29
|
19,510
|
|
|
12/23/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.00
|
25.90
|
25.23
|
12.04
|
3,290
|
|
|
12/22/2016
|
+0.00 / +0.00%
|
26.40
|
26.40
|
25.00
|
26.00
|
25.40
|
12.08
|
11,810
|
|
|
12/21/2016
|
-0.40 / -1.52%
|
26.40
|
26.40
|
25.90
|
26.00
|
26.21
|
12.08
|
24,530
|
|
|
12/20/2016
|
-0.60 / -2.22%
|
26.80
|
26.90
|
26.00
|
26.40
|
26.49
|
12.27
|
57,500
|
|
|