|
Closing price on 3/23/2012
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
610 |
| Split-adjusted Price |
3.76 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2012
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.76
|
610
|
|
|
3/22/2012
|
+0.00 / +0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.72
|
10,000
|
|
|
3/21/2012
|
+0.50 / +3.03%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
3.72
|
20,400
|
|
|
3/20/2012
|
-0.50 / -2.94%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
3.61
|
570
|
|
|
3/19/2012
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.72
|
2,210
|
|
|
3/16/2012
|
-0.60 / -3.53%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.40
|
3.59
|
2,460
|
|
|
3/15/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.72
|
1,920
|
|
|
3/14/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.67
|
860
|
|
|
3/13/2012
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.67
|
50
|
|
|
3/12/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
3.76
|
6,240
|
|
|
3/9/2012
|
+0.30 / +1.78%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
3.76
|
700
|
|
|
3/8/2012
|
-0.40 / -2.31%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
3.69
|
510
|
|
|
3/7/2012
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
3.78
|
2,910
|
|
|
3/6/2012
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
3.83
|
1,670
|
|
|
3/5/2012
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
3.78
|
13,040
|
|
|
3/2/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
12,020
|
|
|
3/1/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
5,200
|
|
|
2/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
3.61
|
4,800
|
|
|
2/28/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
90,000
|
|
|
2/27/2012
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
3.61
|
15,060
|
|
|
2/24/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
3.54
|
7,290
|
|
|
2/23/2012
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.54
|
1,010
|
|
|
2/22/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.00
|
3.50
|
1,380
|
|
|
2/21/2012
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.50
|
2,430
|
|
|
2/20/2012
|
-0.50 / -2.98%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
3.56
|
3,170
|
|
|
2/17/2012
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
3.45
|
19,520
|
|
|
2/16/2012
|
+0.00 / +0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
3.41
|
1,030
|
|
|
2/15/2012
|
+0.00 / +0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.41
|
45,986
|
|
|
2/14/2012
|
+0.10 / +0.61%
|
16.70
|
17.30
|
16.50
|
16.60
|
16.60
|
3.41
|
520
|
|
|
2/13/2012
|
+0.20 / +1.23%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.39
|
1,010
|
|
|