|
Closing price on 2/9/2023
|
|
| Open |
9.71 |
| High |
10.35 |
| Low |
9.71 |
| Volume |
12,800 |
| Split-adjusted Price |
9.80 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2023
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.55
|
9.80
|
7,500
|
|
|
1/9/2023
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.64
|
9.40
|
7,900
|
|
|
1/6/2023
|
-0.09 / -0.91%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.07
|
9.80
|
3,900
|
|
|
1/5/2023
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.89
|
9.89
|
9.90
|
9.89
|
9,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
41,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.76
|
9.90
|
9.90
|
9.90
|
12,500
|
|
|
12/30/2022
|
-0.70 / -6.60%
|
10.40
|
10.40
|
9.86
|
9.90
|
9.89
|
9.90
|
50,500
|
|
|
12/29/2022
|
+0.35 / +3.41%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.13
|
10.60
|
5,000
|
|
|
12/28/2022
|
+0.65 / +6.77%
|
9.70
|
10.25
|
9.28
|
10.25
|
9.44
|
10.25
|
112,300
|
|
|
12/27/2022
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.35
|
9.60
|
9.39
|
9.60
|
119,200
|
|
|
12/26/2022
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.12
|
10.00
|
5,600
|
|
|
12/23/2022
|
+0.68 / +6.92%
|
10.00
|
10.50
|
9.95
|
10.50
|
10.34
|
10.50
|
19,200
|
|
|
12/22/2022
|
-0.68 / -6.48%
|
10.50
|
10.50
|
9.82
|
9.82
|
10.05
|
9.82
|
7,200
|
|
|