|
Closing price on 3/19/2024
|
|
| Open |
8.63 |
| High |
8.91 |
| Low |
8.63 |
| Volume |
10,300 |
| Split-adjusted Price |
8.91 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
+0.10 / +1.14%
|
8.63
|
8.91
|
8.63
|
8.91
|
8.67
|
8.91
|
10,300
|
|
|
3/18/2024
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.76
|
8.81
|
8.84
|
8.81
|
13,900
|
|
|
3/15/2024
|
-0.09 / -1.01%
|
9.11
|
9.11
|
8.80
|
8.80
|
8.82
|
8.80
|
7,600
|
|
|
3/14/2024
|
+0.01 / +0.11%
|
8.71
|
8.89
|
8.71
|
8.89
|
8.86
|
8.89
|
17,500
|
|
|
3/13/2024
|
-0.02 / -0.22%
|
8.85
|
8.90
|
8.80
|
8.88
|
8.88
|
8.88
|
9,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
8.89
|
8.90
|
8.89
|
8.90
|
8.90
|
8.90
|
2,500
|
|
|
3/11/2024
|
+0.03 / +0.34%
|
8.86
|
9.39
|
8.76
|
8.90
|
8.85
|
8.90
|
6,500
|
|
|
3/8/2024
|
-0.03 / -0.34%
|
8.77
|
9.28
|
8.77
|
8.87
|
8.89
|
8.87
|
7,100
|
|
|
3/7/2024
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.90
|
8.90
|
8.95
|
8.90
|
4,600
|
|
|
3/6/2024
|
+0.35 / +4.09%
|
8.53
|
9.14
|
8.53
|
8.90
|
9.03
|
8.90
|
20,800
|
|
|
3/5/2024
|
-0.07 / -0.81%
|
8.64
|
8.86
|
8.55
|
8.55
|
8.63
|
8.55
|
17,800
|
|
|
3/4/2024
|
-0.48 / -5.27%
|
8.85
|
9.25
|
8.61
|
8.62
|
8.84
|
8.62
|
84,100
|
|
|
3/1/2024
|
+0.11 / +1.22%
|
9.23
|
9.23
|
8.60
|
9.10
|
8.89
|
9.10
|
11,300
|
|
|
2/29/2024
|
-0.22 / -2.39%
|
9.84
|
9.84
|
8.59
|
8.99
|
8.86
|
8.99
|
23,900
|
|
|
2/28/2024
|
0.00 / 0.00%
|
9.22
|
9.25
|
8.94
|
9.21
|
9.16
|
9.21
|
13,000
|
|
|
2/27/2024
|
+0.51 / +5.86%
|
8.51
|
9.29
|
8.50
|
9.21
|
8.83
|
9.21
|
22,400
|
|
|
2/26/2024
|
-0.16 / -1.81%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
8.70
|
1,200
|
|
|
2/23/2024
|
-0.01 / -0.11%
|
8.83
|
8.86
|
8.83
|
8.86
|
8.85
|
8.86
|
5,600
|
|
|
2/22/2024
|
-0.03 / -0.34%
|
8.68
|
8.87
|
8.67
|
8.87
|
8.69
|
8.87
|
4,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.86
|
8.90
|
13,600
|
|
|
2/20/2024
|
-0.09 / -1.00%
|
8.60
|
8.96
|
8.41
|
8.90
|
8.57
|
8.90
|
3,700
|
|
|
2/19/2024
|
0.00 / 0.00%
|
8.98
|
8.99
|
8.98
|
8.99
|
8.99
|
8.99
|
3,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.66
|
8.99
|
8.89
|
8.99
|
16,800
|
|
|
2/7/2024
|
+0.09 / +1.01%
|
8.89
|
8.99
|
8.50
|
8.99
|
8.78
|
8.99
|
17,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
8.90
|
8.91
|
8.90
|
8.90
|
8.90
|
8.90
|
1,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3,300
|
|
|
2/2/2024
|
-0.08 / -0.89%
|
8.97
|
9.12
|
8.42
|
8.90
|
8.97
|
8.90
|
7,500
|
|
|
2/1/2024
|
+0.35 / +4.06%
|
9.00
|
9.00
|
8.21
|
8.98
|
8.77
|
8.98
|
2,400
|
|
|
1/31/2024
|
-0.35 / -3.90%
|
8.62
|
8.97
|
8.62
|
8.63
|
8.84
|
8.63
|
4,300
|
|
|