|
Closing price on 3/14/2014
|
|
| Open |
34.10 |
| High |
34.30 |
| Low |
34.10 |
| Volume |
13,500 |
| Split-adjusted Price |
10.11 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
-0.30 / -0.87%
|
34.10
|
34.30
|
34.10
|
34.20
|
34.20
|
10.11
|
13,500
|
|
|
3/13/2014
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.30
|
34.50
|
34.50
|
10.20
|
5,450
|
|
|
3/12/2014
|
+0.60 / +1.74%
|
34.00
|
35.10
|
34.00
|
35.10
|
35.10
|
10.38
|
3,080
|
|
|
3/11/2014
|
-0.60 / -1.71%
|
34.00
|
34.70
|
34.00
|
34.50
|
34.50
|
10.20
|
1,510
|
|
|
3/10/2014
|
+1.10 / +3.24%
|
34.00
|
35.10
|
33.80
|
35.10
|
35.10
|
10.38
|
11,130
|
|
|
3/7/2014
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
10.05
|
6,320
|
|
|
3/6/2014
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
10.00
|
5,100
|
|
|
3/5/2014
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
10.00
|
70
|
|
|
3/4/2014
|
+0.60 / +1.81%
|
33.20
|
33.80
|
32.20
|
33.80
|
33.80
|
10.00
|
16,960
|
|
|
3/3/2014
|
-0.40 / -1.19%
|
33.30
|
33.60
|
33.20
|
33.20
|
33.20
|
9.82
|
12,110
|
|
|
2/28/2014
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.10
|
33.60
|
33.60
|
9.94
|
3,940
|
|
|
2/27/2014
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.10
|
33.70
|
33.70
|
9.97
|
1,330
|
|
|
2/26/2014
|
0.00 / 0.00%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.00
|
10.05
|
9,080
|
|
|
2/25/2014
|
-0.10 / -0.29%
|
34.10
|
34.10
|
32.10
|
34.00
|
34.00
|
10.05
|
17,980
|
|
|
2/24/2014
|
+0.40 / +1.19%
|
33.70
|
34.10
|
33.70
|
34.10
|
34.10
|
10.08
|
7,620
|
|
|
2/21/2014
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.70
|
9.97
|
5,850
|
|
|
2/20/2014
|
-1.90 / -5.35%
|
35.50
|
35.50
|
33.60
|
33.60
|
33.60
|
9.94
|
20,710
|
|
|
2/19/2014
|
+1.40 / +4.11%
|
34.20
|
35.50
|
34.10
|
35.50
|
35.50
|
10.20
|
18,970
|
|
|
2/18/2014
|
+0.80 / +2.40%
|
34.80
|
34.80
|
33.00
|
34.10
|
34.10
|
9.80
|
8,490
|
|
|
2/17/2014
|
+0.00 / +0.00%
|
33.40
|
33.40
|
33.30
|
33.30
|
33.30
|
9.57
|
7,170
|
|
|
2/14/2014
|
+0.00 / +0.00%
|
32.70
|
34.10
|
32.70
|
33.30
|
33.30
|
9.57
|
6,480
|
|
|
2/13/2014
|
+0.80 / +2.46%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
9.57
|
3,950
|
|
|
2/12/2014
|
0.00 / 0.00%
|
32.30
|
33.00
|
32.30
|
32.50
|
32.50
|
9.34
|
860
|
|
|
2/11/2014
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
32.50
|
32.50
|
9.34
|
7,150
|
|
|
2/10/2014
|
-0.30 / -0.91%
|
32.50
|
32.80
|
32.30
|
32.50
|
32.50
|
9.34
|
53,790
|
|
|
2/7/2014
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.80
|
9.43
|
19,860
|
|
|
2/6/2014
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.30
|
33.00
|
33.00
|
9.48
|
600
|
|
|
1/27/2014
|
+0.10 / +0.30%
|
32.00
|
33.20
|
32.00
|
33.10
|
33.10
|
9.51
|
4,520
|
|
|
1/24/2014
|
+0.10 / +0.30%
|
32.90
|
33.20
|
32.90
|
33.00
|
33.00
|
9.48
|
7,380
|
|
|
1/23/2014
|
+0.70 / +2.17%
|
33.00
|
33.00
|
32.90
|
32.90
|
32.90
|
9.46
|
860
|
|
|