|
Closing price on 3/30/2016
|
|
| Open |
37.40 |
| High |
38.90 |
| Low |
37.40 |
| Volume |
100 |
| Split-adjusted Price |
14.20 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.10 / -0.26%
|
37.40
|
38.90
|
37.40
|
38.90
|
38.15
|
14.20
|
100
|
|
|
3/29/2016
|
-0.10 / -0.26%
|
39.10
|
39.10
|
36.40
|
39.00
|
36.94
|
14.24
|
3,140
|
|
|
3/28/2016
|
-0.60 / -1.51%
|
38.10
|
39.30
|
38.10
|
39.10
|
38.65
|
14.27
|
320
|
|
|
3/25/2016
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.49
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
38.00
|
39.70
|
38.00
|
39.70
|
38.85
|
14.49
|
60
|
|
|
3/23/2016
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.49
|
60
|
|
|
3/22/2016
|
-0.10 / -0.25%
|
37.70
|
39.90
|
37.70
|
39.70
|
38.24
|
14.49
|
2,040
|
|
|
3/21/2016
|
-0.20 / -0.50%
|
39.60
|
40.00
|
39.60
|
39.80
|
39.75
|
14.53
|
620
|
|
|
3/18/2016
|
+0.00 / +0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.60
|
280
|
|
|
3/17/2016
|
+0.00 / +0.00%
|
40.00
|
40.00
|
38.50
|
40.00
|
39.90
|
14.60
|
2,080
|
|
|
3/16/2016
|
+0.60 / +1.52%
|
39.40
|
40.00
|
39.30
|
40.00
|
39.68
|
14.60
|
590
|
|
|
3/15/2016
|
-0.50 / -1.25%
|
38.30
|
40.00
|
38.30
|
39.40
|
39.02
|
14.38
|
6,510
|
|
|
3/14/2016
|
+1.40 / +3.64%
|
38.50
|
39.90
|
38.50
|
39.90
|
38.96
|
14.56
|
17,350
|
|
|
3/11/2016
|
+1.10 / +2.94%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.26
|
14.05
|
4,260
|
|
|
3/10/2016
|
-0.40 / -1.06%
|
37.50
|
38.50
|
37.00
|
37.40
|
37.73
|
13.65
|
6,890
|
|
|
3/9/2016
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.85
|
13.80
|
500
|
|
|
3/8/2016
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.95
|
13.83
|
1,910
|
|
|
3/7/2016
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.61
|
13.87
|
7,100
|
|
|
3/4/2016
|
-2.30 / -5.78%
|
39.80
|
39.80
|
37.50
|
37.50
|
39.69
|
13.69
|
1,310
|
|
|
3/3/2016
|
-0.10 / -0.25%
|
39.10
|
40.00
|
38.80
|
39.80
|
39.02
|
14.53
|
4,720
|
|
|
3/2/2016
|
+0.90 / +2.31%
|
39.90
|
40.00
|
39.10
|
39.90
|
39.94
|
14.56
|
3,430
|
|
|
3/1/2016
|
-0.70 / -1.76%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.35
|
14.24
|
950
|
|
|
2/29/2016
|
+0.20 / +0.51%
|
39.40
|
39.90
|
39.00
|
39.70
|
39.19
|
14.49
|
3,470
|
|
|
2/26/2016
|
+1.00 / +2.60%
|
38.00
|
39.50
|
37.60
|
39.50
|
37.93
|
14.42
|
1,160
|
|
|
2/25/2016
|
+0.00 / +0.00%
|
39.80
|
39.80
|
37.10
|
38.50
|
37.40
|
14.05
|
2,620
|
|
|
2/24/2016
|
-0.40 / -1.03%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.38
|
14.05
|
1,840
|
|
|
2/23/2016
|
+0.10 / +0.26%
|
38.50
|
39.00
|
37.30
|
38.90
|
37.83
|
14.20
|
3,090
|
|
|
2/22/2016
|
+0.80 / +2.11%
|
39.00
|
39.90
|
38.00
|
38.80
|
38.01
|
14.16
|
3,420
|
|
|
2/19/2016
|
+0.90 / +2.43%
|
38.30
|
39.00
|
37.10
|
38.00
|
37.36
|
13.87
|
1,740
|
|
|
2/18/2016
|
-1.10 / -2.88%
|
40.00
|
40.00
|
37.10
|
37.10
|
37.93
|
13.54
|
290
|
|
|