|
Closing price on 3/19/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.55 |
| Volume |
2,800 |
| Split-adjusted Price |
10.26 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+0.00 / +0.00%
|
16.00
|
16.00
|
15.55
|
15.55
|
15.71
|
10.26
|
2,800
|
|
|
3/18/2020
|
-0.05 / -0.32%
|
15.55
|
16.00
|
15.50
|
15.55
|
15.68
|
10.26
|
4,720
|
|
|
3/17/2020
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.20
|
15.60
|
15.57
|
10.29
|
6,870
|
|
|
3/16/2020
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.00
|
16.10
|
15.94
|
10.62
|
12,610
|
|
|
3/13/2020
|
-0.25 / -1.58%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.30
|
10.29
|
9,830
|
|
|
3/12/2020
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.30
|
15.85
|
15.96
|
10.45
|
24,680
|
|
|
3/11/2020
|
-0.60 / -3.61%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.43
|
10.55
|
25,620
|
|
|
3/10/2020
|
-0.10 / -0.60%
|
15.60
|
17.20
|
15.60
|
16.60
|
16.10
|
10.95
|
16,520
|
|
|
3/9/2020
|
-1.10 / -6.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.73
|
11.02
|
31,920
|
|
|
3/6/2020
|
+0.05 / +0.28%
|
17.75
|
17.90
|
17.75
|
17.80
|
17.79
|
11.74
|
9,950
|
|
|
3/5/2020
|
-0.10 / -0.56%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.51
|
11.71
|
8,850
|
|
|
3/4/2020
|
-0.45 / -2.46%
|
17.50
|
18.00
|
17.50
|
17.85
|
17.72
|
11.77
|
16,310
|
|
|
3/3/2020
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.80
|
18.30
|
17.84
|
12.07
|
29,590
|
|
|
3/2/2020
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.50
|
17.90
|
17.69
|
11.81
|
7,970
|
|
|
2/28/2020
|
-1.15 / -5.91%
|
19.35
|
19.35
|
18.10
|
18.30
|
18.29
|
12.07
|
21,320
|
|
|
2/27/2020
|
+0.45 / +2.37%
|
19.60
|
19.60
|
18.85
|
19.45
|
19.18
|
12.83
|
2,920
|
|
|
2/26/2020
|
-0.45 / -2.31%
|
19.40
|
19.45
|
18.90
|
19.00
|
19.37
|
12.53
|
6,300
|
|
|
2/25/2020
|
-0.25 / -1.27%
|
18.80
|
19.60
|
18.80
|
19.45
|
19.51
|
12.83
|
4,460
|
|
|
2/24/2020
|
-0.15 / -0.76%
|
19.40
|
19.70
|
19.15
|
19.70
|
19.49
|
12.99
|
790
|
|
|
2/21/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.85
|
20.00
|
13.09
|
1,700
|
|
|
2/20/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.75
|
19.85
|
20.00
|
13.09
|
300
|
|
|
2/19/2020
|
+0.20 / +1.02%
|
19.50
|
19.85
|
19.50
|
19.85
|
19.54
|
13.09
|
4,810
|
|
|
2/18/2020
|
-0.35 / -1.75%
|
19.20
|
19.70
|
19.20
|
19.65
|
19.38
|
12.96
|
3,870
|
|
|
2/17/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.40
|
20.00
|
19.87
|
13.19
|
9,210
|
|
|
2/14/2020
|
+0.20 / +1.00%
|
21.30
|
21.30
|
19.90
|
20.20
|
20.34
|
13.32
|
19,270
|
|
|
2/13/2020
|
+0.35 / +1.78%
|
19.65
|
20.50
|
19.65
|
20.00
|
20.00
|
13.19
|
44,310
|
|
|
2/12/2020
|
+0.90 / +4.80%
|
18.75
|
19.65
|
18.75
|
19.65
|
18.95
|
12.96
|
7,070
|
|
|
2/11/2020
|
+0.05 / +0.27%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.63
|
12.37
|
1,200
|
|
|
2/10/2020
|
+0.20 / +1.08%
|
18.30
|
18.75
|
18.30
|
18.70
|
18.51
|
12.33
|
180
|
|
|
2/7/2020
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.25
|
12.20
|
120
|
|
|