|
Closing price on 3/30/2023
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
25,300 |
| Split-adjusted Price |
9.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2023
|
-0.09 / -0.99%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
25,300
|
|
|
3/29/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.09
|
9.09
|
9.09
|
9.09
|
1,300
|
|
|
3/28/2023
|
+0.09 / +1.00%
|
9.04
|
9.24
|
9.04
|
9.09
|
9.17
|
9.09
|
3,000
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.71
|
9.06
|
8.71
|
9.00
|
8.99
|
9.00
|
9,300
|
|
|
3/24/2023
|
0.00 / 0.00%
|
9.01
|
9.09
|
8.90
|
9.00
|
8.98
|
9.00
|
5,400
|
|
|
3/23/2023
|
-0.15 / -1.64%
|
9.00
|
9.05
|
9.00
|
9.00
|
9.01
|
9.00
|
2,000
|
|
|
3/22/2023
|
+0.05 / +0.55%
|
9.11
|
9.15
|
8.88
|
9.15
|
9.05
|
9.15
|
6,500
|
|
|
3/21/2023
|
-0.07 / -0.76%
|
9.20
|
9.20
|
9.09
|
9.10
|
9.11
|
9.10
|
8,100
|
|
|
3/20/2023
|
-0.13 / -1.40%
|
9.30
|
9.53
|
9.15
|
9.17
|
9.23
|
9.17
|
5,400
|
|
|
3/17/2023
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.28
|
9.30
|
7,500
|
|
|
3/16/2023
|
-0.45 / -4.76%
|
9.11
|
9.11
|
9.00
|
9.00
|
9.02
|
9.00
|
21,800
|
|
|
3/15/2023
|
+0.10 / +1.07%
|
9.35
|
9.45
|
9.35
|
9.45
|
9.43
|
9.45
|
4,900
|
|
|
3/14/2023
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.30
|
9.35
|
9.37
|
9.35
|
3,300
|
|
|
3/13/2023
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.21
|
9.40
|
9.43
|
9.40
|
8,700
|
|
|
3/10/2023
|
-0.06 / -0.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
|
3/9/2023
|
+0.21 / +2.15%
|
10.00
|
10.00
|
9.60
|
9.96
|
9.75
|
9.96
|
1,100
|
|
|
3/8/2023
|
+0.09 / +0.93%
|
9.70
|
9.75
|
9.70
|
9.75
|
9.71
|
9.75
|
500
|
|
|
3/7/2023
|
-0.14 / -1.43%
|
9.62
|
9.98
|
9.62
|
9.66
|
9.69
|
9.66
|
16,100
|
|
|
3/6/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.81
|
9.80
|
16,800
|
|
|
3/3/2023
|
-0.01 / -0.10%
|
9.85
|
9.90
|
9.65
|
9.90
|
9.81
|
9.90
|
15,000
|
|
|
3/2/2023
|
+0.30 / +3.12%
|
9.63
|
9.91
|
9.63
|
9.91
|
9.81
|
9.91
|
2,700
|
|
|
3/1/2023
|
-0.18 / -1.84%
|
9.60
|
9.61
|
9.52
|
9.61
|
9.57
|
9.61
|
2,100
|
|
|
2/28/2023
|
-0.01 / -0.10%
|
9.83
|
9.83
|
9.79
|
9.79
|
9.82
|
9.79
|
2,500
|
|
|
2/27/2023
|
0.00 / 0.00%
|
9.80
|
9.96
|
9.80
|
9.80
|
9.84
|
9.80
|
5,900
|
|
|
2/24/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
9.80
|
3,000
|
|
|
2/23/2023
|
-0.05 / -0.50%
|
9.82
|
9.90
|
9.79
|
9.90
|
9.81
|
9.90
|
47,600
|
|
|
2/22/2023
|
-0.10 / -1.00%
|
10.05
|
10.05
|
9.95
|
9.95
|
10.00
|
9.95
|
1,500
|
|
|
2/21/2023
|
-0.30 / -2.90%
|
10.35
|
10.35
|
9.90
|
10.05
|
9.98
|
10.05
|
40,200
|
|
|
2/20/2023
|
0.00 / 0.00%
|
10.35
|
10.80
|
10.00
|
10.35
|
10.13
|
10.35
|
13,600
|
|
|
2/17/2023
|
-0.45 / -4.17%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.54
|
10.35
|
7,000
|
|
|