|
Closing price on 3/10/2011
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
3,610 |
| Split-adjusted Price |
3.13 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+0.30 / +1.87%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
3.13
|
3,610
|
|
|
3/9/2011
|
-0.30 / -1.84%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
3.07
|
3,510
|
|
|
3/8/2011
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.13
|
4,100
|
|
|
3/7/2011
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
3.09
|
3,160
|
|
|
3/4/2011
|
+0.40 / +2.50%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.40
|
3.15
|
6,700
|
|
|
3/3/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.07
|
61,750
|
|
|
3/2/2011
|
-0.50 / -2.98%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.30
|
3.13
|
6,560
|
|
|
3/1/2011
|
-0.70 / -4.00%
|
17.20
|
17.60
|
16.80
|
16.80
|
16.80
|
3.23
|
11,760
|
|
|
2/28/2011
|
-0.40 / -2.23%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
3.36
|
4,080
|
|
|
2/25/2011
|
-0.10 / -0.56%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
3.44
|
18,190
|
|
|
2/24/2011
|
+0.80 / +4.65%
|
16.60
|
18.00
|
16.50
|
18.00
|
18.00
|
3.46
|
17,280
|
|
|
2/23/2011
|
+0.70 / +4.24%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
3.30
|
130
|
|
|
2/22/2011
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.17
|
4,870
|
|
|
2/21/2011
|
-0.90 / -5.00%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
3.09
|
58,780
|
|
|
2/18/2011
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.70
|
18.00
|
18.00
|
3.26
|
8,710
|
|
|
2/17/2011
|
-0.10 / -0.54%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.30
|
3.31
|
2,620
|
|
|
2/16/2011
|
+0.20 / +1.10%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
3.33
|
14,060
|
|
|
2/15/2011
|
-0.40 / -2.15%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
3.29
|
7,970
|
|
|
2/14/2011
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.36
|
6,400
|
|
|
2/11/2011
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
3.44
|
2,830
|
|
|
2/10/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.20
|
3.47
|
9,230
|
|
|
2/9/2011
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.20
|
3.47
|
4,800
|
|
|
2/8/2011
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.40
|
3.51
|
67,320
|
|
|
1/28/2011
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
3.47
|
630
|
|
|
1/27/2011
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
3.44
|
48,440
|
|
|
1/26/2011
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
3.40
|
110,290
|
|
|
1/25/2011
|
+0.60 / +3.31%
|
18.90
|
18.90
|
18.10
|
18.70
|
18.70
|
3.38
|
18,620
|
|
|
1/24/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
18.10
|
18.10
|
3.27
|
26,510
|
|
|
1/21/2011
|
-0.10 / -0.55%
|
18.00
|
18.70
|
18.00
|
18.10
|
18.10
|
3.27
|
30,560
|
|
|
1/20/2011
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.10
|
18.20
|
18.20
|
3.29
|
13,330
|
|
|