|
Closing price on 3/28/2011
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
8,000 |
| Split-adjusted Price |
3.30 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.30
|
8,000
|
|
|
3/25/2011
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.27
|
74,640
|
|
|
3/24/2011
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.30
|
3.32
|
18,850
|
|
|
3/23/2011
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
3.34
|
6,100
|
|
|
3/22/2011
|
-0.20 / -1.15%
|
17.50
|
17.60
|
17.00
|
17.20
|
17.20
|
3.30
|
1,510
|
|
|
3/21/2011
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.40
|
3.34
|
8,370
|
|
|
3/18/2011
|
+0.00 / +0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
3.27
|
18,990
|
|
|
3/17/2011
|
+0.40 / +2.41%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
3.27
|
56,940
|
|
|
3/16/2011
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.19
|
9,600
|
|
|
3/15/2011
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.11
|
560
|
|
|
3/14/2011
|
+0.00 / +0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
17.00
|
3.27
|
1,050
|
|
|
3/11/2011
|
+0.70 / +4.29%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
3.27
|
2,320
|
|
|
3/10/2011
|
+0.30 / +1.87%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
3.13
|
3,610
|
|
|
3/9/2011
|
-0.30 / -1.84%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
3.07
|
3,510
|
|
|
3/8/2011
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.13
|
4,100
|
|
|
3/7/2011
|
-0.30 / -1.83%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
3.09
|
3,160
|
|
|
3/4/2011
|
+0.40 / +2.50%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.40
|
3.15
|
6,700
|
|
|
3/3/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.07
|
61,750
|
|
|
3/2/2011
|
-0.50 / -2.98%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.30
|
3.13
|
6,560
|
|
|
3/1/2011
|
-0.70 / -4.00%
|
17.20
|
17.60
|
16.80
|
16.80
|
16.80
|
3.23
|
11,760
|
|
|
2/28/2011
|
-0.40 / -2.23%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
3.36
|
4,080
|
|
|
2/25/2011
|
-0.10 / -0.56%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
3.44
|
18,190
|
|
|
2/24/2011
|
+0.80 / +4.65%
|
16.60
|
18.00
|
16.50
|
18.00
|
18.00
|
3.46
|
17,280
|
|
|
2/23/2011
|
+0.70 / +4.24%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
3.30
|
130
|
|
|
2/22/2011
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.17
|
4,870
|
|
|
2/21/2011
|
-0.90 / -5.00%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
3.09
|
58,780
|
|
|
2/18/2011
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.70
|
18.00
|
18.00
|
3.26
|
8,710
|
|
|
2/17/2011
|
-0.10 / -0.54%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.30
|
3.31
|
2,620
|
|
|
2/16/2011
|
+0.20 / +1.10%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
3.33
|
14,060
|
|
|
2/15/2011
|
-0.40 / -2.15%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
3.29
|
7,970
|
|
|