Closing price on 3/22/2017
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.50 |
Volume |
3,720 |
Split-adjusted Price |
13.71 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2017
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.84
|
13.71
|
3,720
|
|
3/21/2017
|
+0.00 / +0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.98
|
13.94
|
22,150
|
|
3/20/2017
|
+0.50 / +1.69%
|
29.20
|
30.00
|
29.00
|
30.00
|
29.38
|
13.94
|
24,300
|
|
3/17/2017
|
+0.50 / +1.72%
|
29.00
|
30.10
|
29.00
|
29.50
|
29.83
|
13.71
|
17,200
|
|
3/16/2017
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.20
|
29.00
|
28.35
|
13.48
|
4,550
|
|
3/15/2017
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.10
|
29.00
|
28.51
|
13.48
|
239,430
|
|
3/14/2017
|
+0.20 / +0.71%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.23
|
13.24
|
13,780
|
|
3/13/2017
|
+0.10 / +0.35%
|
28.60
|
28.60
|
28.20
|
28.30
|
28.22
|
13.15
|
13,110
|
|
3/10/2017
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.21
|
13.10
|
32,010
|
|
3/9/2017
|
-0.30 / -1.05%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.31
|
13.20
|
222,518
|
|
3/8/2017
|
-0.10 / -0.35%
|
28.10
|
28.70
|
28.00
|
28.70
|
28.09
|
13.34
|
1,780
|
|
3/7/2017
|
+0.30 / +1.05%
|
29.00
|
29.00
|
27.90
|
28.80
|
28.44
|
13.38
|
77,770
|
|
3/6/2017
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.58
|
13.24
|
136,860
|
|
3/3/2017
|
+0.00 / +0.00%
|
28.50
|
28.50
|
28.10
|
28.40
|
28.30
|
13.20
|
153,980
|
|
3/2/2017
|
-0.50 / -1.73%
|
28.50
|
28.50
|
28.40
|
28.40
|
28.45
|
13.20
|
13,140
|
|
3/1/2017
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.43
|
20
|
|
2/28/2017
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
13.48
|
10
|
|
2/27/2017
|
-0.10 / -0.35%
|
28.40
|
28.50
|
27.80
|
28.50
|
28.12
|
13.24
|
3,130
|
|
2/24/2017
|
-0.20 / -0.69%
|
28.30
|
28.60
|
28.30
|
28.60
|
28.38
|
13.29
|
4,510
|
|
2/23/2017
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.51
|
13.38
|
2,490
|
|
2/22/2017
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.50
|
28.90
|
28.83
|
13.43
|
710
|
|
2/21/2017
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.20
|
28.80
|
28.94
|
13.38
|
19,350
|
|
2/20/2017
|
-0.10 / -0.34%
|
27.80
|
29.00
|
27.80
|
28.90
|
28.48
|
13.43
|
11,340
|
|
2/17/2017
|
0.00 / 0.00%
|
29.30
|
29.30
|
27.90
|
29.00
|
28.81
|
13.48
|
28,740
|
|
2/16/2017
|
-0.45 / -1.53%
|
29.00
|
29.45
|
29.00
|
29.00
|
29.41
|
13.48
|
1,020
|
|
2/15/2017
|
+0.25 / +0.86%
|
29.20
|
29.45
|
28.20
|
29.45
|
28.75
|
13.68
|
22,570
|
|
2/14/2017
|
+0.70 / +2.46%
|
28.40
|
29.20
|
28.40
|
29.20
|
28.51
|
13.57
|
82,730
|
|
2/13/2017
|
-0.40 / -1.38%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.47
|
13.24
|
53,560
|
|
2/10/2017
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.60
|
28.90
|
28.70
|
13.43
|
11,430
|
|
2/9/2017
|
+0.50 / +1.76%
|
28.40
|
28.90
|
28.40
|
28.90
|
28.60
|
13.43
|
40,530
|
|
|