|
Closing price on 3/24/2010
|
|
| Open |
27.20 |
| High |
28.00 |
| Low |
27.20 |
| Volume |
59,100 |
| Split-adjusted Price |
4.71 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+0.30 / +1.10%
|
27.20
|
28.00
|
27.20
|
27.50
|
27.50
|
4.71
|
59,100
|
|
|
3/23/2010
|
-0.40 / -1.45%
|
27.60
|
28.00
|
27.20
|
27.20
|
27.20
|
4.66
|
39,460
|
|
|
3/22/2010
|
-0.40 / -1.43%
|
27.60
|
28.50
|
27.60
|
27.60
|
27.60
|
4.73
|
33,420
|
|
|
3/19/2010
|
+0.20 / +0.72%
|
28.40
|
28.40
|
27.80
|
28.00
|
28.00
|
4.80
|
73,680
|
|
|
3/18/2010
|
+0.30 / +1.09%
|
28.50
|
28.50
|
27.00
|
27.80
|
27.80
|
4.76
|
146,110
|
|
|
3/17/2010
|
-0.80 / -2.83%
|
28.00
|
29.00
|
27.50
|
27.50
|
27.50
|
4.71
|
57,910
|
|
|
3/16/2010
|
-1.40 / -4.71%
|
29.40
|
29.40
|
28.30
|
28.30
|
28.30
|
4.85
|
107,010
|
|
|
3/15/2010
|
+0.40 / +1.37%
|
30.00
|
30.20
|
29.00
|
29.70
|
29.70
|
5.09
|
150,320
|
|
|
3/12/2010
|
+0.50 / +1.74%
|
29.00
|
30.00
|
29.00
|
29.30
|
29.30
|
5.02
|
83,970
|
|
|
3/11/2010
|
-1.10 / -3.68%
|
29.50
|
29.90
|
28.60
|
28.80
|
28.80
|
4.93
|
143,040
|
|
|
3/10/2010
|
-0.20 / -0.66%
|
29.50
|
30.60
|
29.10
|
29.90
|
29.90
|
5.12
|
158,450
|
|
|
3/9/2010
|
+1.30 / +4.51%
|
29.40
|
30.20
|
29.00
|
30.10
|
30.10
|
5.16
|
441,810
|
|
|
3/8/2010
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.80
|
4.93
|
111,490
|
|
|
3/5/2010
|
+1.30 / +4.96%
|
25.90
|
27.50
|
25.90
|
27.50
|
27.50
|
4.71
|
214,400
|
|
|
3/4/2010
|
+0.40 / +1.55%
|
26.00
|
27.00
|
26.00
|
26.20
|
26.20
|
4.49
|
79,400
|
|
|
3/3/2010
|
+0.60 / +2.38%
|
25.60
|
25.80
|
25.20
|
25.80
|
25.80
|
4.42
|
53,440
|
|
|
3/2/2010
|
-0.30 / -1.18%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.20
|
4.32
|
30,080
|
|
|
3/1/2010
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.30
|
25.50
|
25.50
|
4.37
|
45,880
|
|
|
2/26/2010
|
+0.60 / +2.42%
|
24.50
|
25.40
|
24.50
|
25.40
|
25.40
|
4.35
|
21,740
|
|
|
2/25/2010
|
+0.30 / +1.22%
|
25.50
|
25.50
|
24.50
|
24.80
|
24.80
|
4.25
|
29,970
|
|
|
2/24/2010
|
-0.10 / -0.41%
|
24.10
|
24.60
|
24.10
|
24.50
|
24.50
|
4.20
|
19,370
|
|
|
2/23/2010
|
-0.90 / -3.53%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.60
|
4.21
|
21,020
|
|
|
2/22/2010
|
+0.30 / +1.19%
|
25.50
|
25.60
|
25.40
|
25.50
|
25.50
|
4.37
|
30,640
|
|
|
2/12/2010
|
+0.20 / +0.80%
|
25.00
|
25.60
|
24.90
|
25.20
|
25.20
|
4.32
|
19,200
|
|
|
2/11/2010
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.28
|
14,720
|
|
|
2/10/2010
|
+0.50 / +2.07%
|
25.00
|
25.00
|
24.00
|
24.70
|
24.70
|
4.23
|
23,080
|
|
|
2/9/2010
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
4.14
|
60,190
|
|
|
2/8/2010
|
-0.60 / -2.35%
|
24.90
|
25.40
|
24.80
|
24.90
|
24.90
|
4.26
|
28,350
|
|
|
2/5/2010
|
+0.00 / +0.00%
|
25.50
|
25.90
|
25.00
|
25.50
|
25.50
|
4.37
|
65,630
|
|
|
2/4/2010
|
+1.20 / +4.94%
|
24.40
|
25.50
|
24.40
|
25.50
|
25.50
|
4.37
|
128,290
|
|
|