|
Closing price on 3/12/2009
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
2,200 |
| Split-adjusted Price |
0.96 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2009
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
0.96
|
2,200
|
|
|
3/11/2009
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.90
|
0.96
|
16,520
|
|
|
3/10/2009
|
+0.40 / +2.86%
|
13.30
|
14.40
|
13.30
|
14.40
|
14.40
|
0.99
|
540
|
|
|
3/9/2009
|
+0.40 / +2.94%
|
14.10
|
14.10
|
13.00
|
14.00
|
14.00
|
0.97
|
4,840
|
|
|
3/6/2009
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.60
|
0.94
|
5,200
|
|
|
3/5/2009
|
+0.30 / +2.33%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
0.91
|
110
|
|
|
3/4/2009
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.89
|
40
|
|
|
3/3/2009
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.93
|
400
|
|
|
3/2/2009
|
+0.60 / +4.76%
|
13.00
|
13.20
|
12.00
|
13.20
|
13.20
|
0.91
|
1,580
|
|
|
2/27/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.87
|
20
|
|
|
2/26/2009
|
-0.50 / -4.00%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.00
|
0.83
|
160
|
|
|
2/25/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.86
|
640
|
|
|
2/24/2009
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
0.84
|
2,210
|
|
|
2/23/2009
|
-0.60 / -4.69%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
0.84
|
13,550
|
|
|
2/20/2009
|
-0.60 / -4.48%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
0.88
|
14,230
|
|
|
2/19/2009
|
+0.00 / +0.00%
|
13.90
|
13.90
|
13.00
|
13.40
|
13.40
|
0.93
|
2,120
|
|
|
2/18/2009
|
-0.10 / -0.74%
|
12.90
|
14.00
|
12.90
|
13.40
|
13.40
|
0.93
|
1,600
|
|
|
2/17/2009
|
-0.30 / -2.17%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
0.93
|
2,660
|
|
|
2/16/2009
|
-0.70 / -4.83%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
0.95
|
2,370
|
|
|
2/13/2009
|
+0.50 / +3.57%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.50
|
1.00
|
1,020
|
|
|
2/12/2009
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.97
|
430
|
|
|
2/11/2009
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
10
|
|
|
2/10/2009
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
0
|
|
|
2/9/2009
|
+0.00 / +0.00%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
1.00
|
830
|
|
|
2/6/2009
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
10
|
|
|
2/5/2009
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
0
|
|
|
2/4/2009
|
+0.00 / +0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
1.00
|
1,550
|
|
|
2/3/2009
|
+0.00 / +0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
100
|
|
|
2/2/2009
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.00
|
200
|
|
|
1/23/2009
|
+0.50 / +3.60%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.40
|
0.99
|
1,350
|
|
|