|
Closing price on 3/21/2008
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
23.70 |
| Volume |
13,960 |
| Split-adjusted Price |
1.46 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-1.20 / -4.82%
|
25.90
|
25.90
|
23.70
|
23.70
|
23.70
|
1.46
|
13,960
|
|
|
3/20/2008
|
-1.30 / -4.96%
|
25.20
|
26.00
|
24.90
|
24.90
|
24.90
|
1.54
|
17,620
|
|
|
3/19/2008
|
-1.30 / -4.73%
|
26.60
|
27.00
|
26.20
|
26.20
|
26.20
|
1.62
|
53,390
|
|
|
3/18/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.70
|
37,890
|
|
|
3/17/2008
|
-1.50 / -4.93%
|
28.90
|
29.10
|
28.90
|
28.90
|
28.90
|
1.78
|
5,790
|
|
|
3/14/2008
|
+0.00 / +0.00%
|
30.40
|
30.50
|
30.00
|
30.40
|
30.40
|
1.88
|
4,540
|
|
|
3/13/2008
|
-0.30 / -0.98%
|
31.50
|
31.50
|
30.00
|
30.40
|
30.40
|
1.88
|
9,780
|
|
|
3/12/2008
|
0.00 / 0.00%
|
29.60
|
31.10
|
29.60
|
30.70
|
30.70
|
1.89
|
10,700
|
|
|
3/11/2008
|
-1.60 / -4.95%
|
30.80
|
30.80
|
30.70
|
30.70
|
30.70
|
1.89
|
24,580
|
|
|
3/10/2008
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.99
|
41,300
|
|
|
3/7/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.90
|
16,040
|
|
|
3/6/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
1.81
|
1,880
|
|
|
3/5/2008
|
-1.00 / -3.45%
|
28.00
|
29.00
|
27.60
|
28.00
|
28.00
|
1.73
|
30,630
|
|
|
3/4/2008
|
-1.50 / -4.92%
|
29.00
|
30.00
|
29.00
|
29.00
|
29.00
|
1.79
|
23,150
|
|
|
3/3/2008
|
-1.60 / -4.98%
|
32.90
|
32.90
|
30.50
|
30.50
|
30.50
|
1.88
|
40,680
|
|
|
2/29/2008
|
-0.90 / -2.73%
|
33.10
|
34.00
|
32.10
|
32.10
|
32.10
|
1.98
|
24,630
|
|
|
2/28/2008
|
-1.50 / -4.35%
|
35.00
|
35.20
|
33.00
|
33.00
|
33.00
|
2.04
|
38,900
|
|
|
2/27/2008
|
-0.20 / -0.58%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
2.13
|
7,750
|
|
|
2/26/2008
|
-1.80 / -4.93%
|
36.50
|
36.50
|
34.70
|
34.70
|
34.70
|
2.14
|
40,730
|
|
|
2/25/2008
|
+1.70 / +4.89%
|
34.80
|
36.50
|
34.80
|
36.50
|
36.50
|
2.25
|
35,870
|
|
|
2/22/2008
|
-1.80 / -4.92%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
2.15
|
16,740
|
|
|
2/21/2008
|
-1.90 / -4.93%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
2.26
|
9,190
|
|
|
2/20/2008
|
-2.00 / -4.94%
|
38.50
|
40.50
|
38.50
|
38.50
|
38.50
|
2.38
|
21,770
|
|
|
2/19/2008
|
-1.80 / -4.26%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.50
|
2.50
|
8,580
|
|
|
2/18/2008
|
-2.20 / -4.94%
|
42.30
|
42.50
|
42.30
|
42.30
|
42.30
|
2.61
|
8,520
|
|
|
2/15/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.50
|
44.50
|
2.75
|
5,500
|
|
|
2/14/2008
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
2.75
|
14,050
|
|
|
2/13/2008
|
-0.50 / -1.12%
|
44.00
|
45.00
|
43.50
|
44.00
|
44.00
|
2.71
|
10,090
|
|
|
2/12/2008
|
-2.00 / -4.30%
|
47.00
|
47.50
|
44.50
|
44.50
|
44.50
|
2.75
|
6,920
|
|
|
2/1/2008
|
+0.50 / +1.09%
|
48.00
|
48.00
|
45.00
|
46.50
|
46.50
|
2.87
|
12,750
|
|
|