Closing price on 3/28/2018
|
|
Open |
26.45 |
High |
26.50 |
Low |
26.20 |
Volume |
7,750 |
Split-adjusted Price |
14.35 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2018
|
-1.40 / -5.04%
|
26.45
|
26.50
|
26.20
|
26.40
|
26.39
|
14.35
|
7,750
|
|
3/27/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.20
|
27.80
|
27.36
|
14.30
|
4,130
|
|
3/26/2018
|
+0.35 / +1.28%
|
28.00
|
29.00
|
27.80
|
27.80
|
28.00
|
14.30
|
3,000
|
|
3/23/2018
|
+0.35 / +1.29%
|
28.00
|
28.00
|
27.30
|
27.45
|
27.69
|
14.12
|
2,020
|
|
3/22/2018
|
+0.40 / +1.50%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.04
|
13.94
|
12,020
|
|
3/21/2018
|
-0.70 / -2.55%
|
27.40
|
27.50
|
26.70
|
26.70
|
27.19
|
13.73
|
16,070
|
|
3/20/2018
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.30
|
14.09
|
560
|
|
3/19/2018
|
+0.00 / +0.00%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.55
|
14.14
|
4,950
|
|
3/16/2018
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.60
|
14.14
|
67,181
|
|
3/15/2018
|
+0.10 / +0.36%
|
27.50
|
27.95
|
27.50
|
27.70
|
27.55
|
14.25
|
64,691
|
|
3/14/2018
|
+0.10 / +0.36%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.65
|
14.20
|
5,760
|
|
3/13/2018
|
+0.00 / +0.00%
|
27.05
|
28.00
|
27.05
|
27.50
|
27.40
|
14.14
|
4,380
|
|
3/12/2018
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.64
|
14.14
|
18,670
|
|
3/9/2018
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.40
|
27.60
|
27.55
|
14.20
|
48,450
|
|
3/8/2018
|
+0.40 / +1.48%
|
27.90
|
27.90
|
26.70
|
27.40
|
26.95
|
14.09
|
230,860
|
|
3/7/2018
|
-0.30 / -1.10%
|
26.60
|
27.95
|
26.50
|
27.00
|
26.74
|
13.89
|
234,200
|
|
3/6/2018
|
-0.20 / -0.73%
|
28.00
|
28.00
|
26.60
|
27.30
|
26.92
|
14.04
|
220,770
|
|
3/5/2018
|
+0.00 / +0.00%
|
28.00
|
28.00
|
26.50
|
27.50
|
26.73
|
14.14
|
222,010
|
|
3/2/2018
|
+0.15 / +0.55%
|
27.35
|
28.00
|
25.45
|
27.50
|
25.67
|
14.14
|
15,930
|
|
3/1/2018
|
+0.20 / +0.74%
|
28.20
|
28.20
|
26.60
|
27.35
|
27.07
|
14.07
|
7,020
|
|
2/28/2018
|
-0.25 / -0.91%
|
27.20
|
27.20
|
26.60
|
27.15
|
26.64
|
13.96
|
2,590
|
|
2/27/2018
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.09
|
110
|
|
2/26/2018
|
+0.35 / +1.29%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.43
|
14.14
|
130
|
|
2/23/2018
|
+0.65 / +2.45%
|
27.30
|
27.50
|
26.50
|
27.15
|
27.03
|
13.96
|
370
|
|
2/22/2018
|
+0.00 / +0.00%
|
26.95
|
26.95
|
26.00
|
26.50
|
26.27
|
13.63
|
4,530
|
|
2/21/2018
|
-0.50 / -1.85%
|
28.20
|
28.20
|
26.40
|
26.50
|
26.73
|
13.63
|
2,170
|
|
2/13/2018
|
+0.60 / +2.27%
|
28.00
|
28.00
|
24.75
|
27.00
|
26.83
|
13.89
|
410
|
|
2/12/2018
|
+0.60 / +2.33%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.30
|
13.58
|
240
|
|
2/9/2018
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
13.27
|
10
|
|
2/8/2018
|
-0.50 / -1.96%
|
25.00
|
25.05
|
25.00
|
25.00
|
25.01
|
12.86
|
3,140
|
|
|