|
Closing price on 3/5/2020
|
|
| Open |
17.30 |
| High |
17.75 |
| Low |
17.30 |
| Volume |
8,850 |
| Split-adjusted Price |
11.71 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.10 / -0.56%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.51
|
11.71
|
8,850
|
|
|
3/4/2020
|
-0.45 / -2.46%
|
17.50
|
18.00
|
17.50
|
17.85
|
17.72
|
11.77
|
16,310
|
|
|
3/3/2020
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.80
|
18.30
|
17.84
|
12.07
|
29,590
|
|
|
3/2/2020
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.50
|
17.90
|
17.69
|
11.81
|
7,970
|
|
|
2/28/2020
|
-1.15 / -5.91%
|
19.35
|
19.35
|
18.10
|
18.30
|
18.29
|
12.07
|
21,320
|
|
|
2/27/2020
|
+0.45 / +2.37%
|
19.60
|
19.60
|
18.85
|
19.45
|
19.18
|
12.83
|
2,920
|
|
|
2/26/2020
|
-0.45 / -2.31%
|
19.40
|
19.45
|
18.90
|
19.00
|
19.37
|
12.53
|
6,300
|
|
|
2/25/2020
|
-0.25 / -1.27%
|
18.80
|
19.60
|
18.80
|
19.45
|
19.51
|
12.83
|
4,460
|
|
|
2/24/2020
|
-0.15 / -0.76%
|
19.40
|
19.70
|
19.15
|
19.70
|
19.49
|
12.99
|
790
|
|
|
2/21/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.85
|
20.00
|
13.09
|
1,700
|
|
|
2/20/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.75
|
19.85
|
20.00
|
13.09
|
300
|
|
|
2/19/2020
|
+0.20 / +1.02%
|
19.50
|
19.85
|
19.50
|
19.85
|
19.54
|
13.09
|
4,810
|
|
|
2/18/2020
|
-0.35 / -1.75%
|
19.20
|
19.70
|
19.20
|
19.65
|
19.38
|
12.96
|
3,870
|
|
|
2/17/2020
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.40
|
20.00
|
19.87
|
13.19
|
9,210
|
|
|
2/14/2020
|
+0.20 / +1.00%
|
21.30
|
21.30
|
19.90
|
20.20
|
20.34
|
13.32
|
19,270
|
|
|
2/13/2020
|
+0.35 / +1.78%
|
19.65
|
20.50
|
19.65
|
20.00
|
20.00
|
13.19
|
44,310
|
|
|
2/12/2020
|
+0.90 / +4.80%
|
18.75
|
19.65
|
18.75
|
19.65
|
18.95
|
12.96
|
7,070
|
|
|
2/11/2020
|
+0.05 / +0.27%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.63
|
12.37
|
1,200
|
|
|
2/10/2020
|
+0.20 / +1.08%
|
18.30
|
18.75
|
18.30
|
18.70
|
18.51
|
12.33
|
180
|
|
|
2/7/2020
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.25
|
12.20
|
120
|
|
|
2/6/2020
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.02
|
11.94
|
6,770
|
|
|
2/5/2020
|
+0.50 / +2.79%
|
18.80
|
18.80
|
17.90
|
18.40
|
18.14
|
12.14
|
2,040
|
|
|
2/4/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.94
|
11.81
|
2,230
|
|
|
2/3/2020
|
-0.70 / -3.74%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.97
|
11.87
|
20,260
|
|
|
1/31/2020
|
-0.75 / -3.86%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.93
|
12.33
|
2,060
|
|
|
1/30/2020
|
-0.55 / -2.75%
|
19.80
|
20.00
|
19.45
|
19.45
|
19.89
|
12.83
|
18,600
|
|
|
1/22/2020
|
+0.90 / +4.71%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.57
|
13.19
|
5,570
|
|
|
1/21/2020
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.05
|
12.60
|
4,340
|
|
|
1/20/2020
|
+0.25 / +1.33%
|
18.55
|
19.50
|
18.55
|
19.00
|
19.00
|
12.53
|
3,790
|
|
|
1/17/2020
|
-0.05 / -0.27%
|
18.50
|
18.75
|
18.50
|
18.75
|
18.63
|
12.37
|
1,850
|
|
|