|
Closing price on 3/8/2021
|
|
| Open |
35.40 |
| High |
37.50 |
| Low |
35.40 |
| Volume |
43,700 |
| Split-adjusted Price |
27.26 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
-0.10 / -0.27%
|
35.40
|
37.50
|
35.40
|
36.90
|
36.88
|
27.26
|
43,700
|
|
|
3/5/2021
|
+1.90 / +5.41%
|
35.10
|
37.00
|
34.50
|
37.00
|
34.56
|
27.33
|
6,200
|
|
|
3/4/2021
|
-1.55 / -4.23%
|
35.10
|
36.60
|
34.65
|
35.10
|
35.57
|
25.93
|
39,500
|
|
|
3/3/2021
|
-2.60 / -6.62%
|
36.85
|
39.20
|
36.55
|
36.65
|
38.14
|
27.08
|
58,900
|
|
|
3/2/2021
|
+0.65 / +1.68%
|
38.60
|
39.50
|
38.60
|
39.25
|
39.07
|
29.00
|
29,800
|
|
|
3/1/2021
|
+2.35 / +6.48%
|
36.50
|
38.75
|
36.50
|
38.60
|
38.67
|
28.52
|
233,200
|
|
|
2/26/2021
|
+2.35 / +6.93%
|
33.90
|
36.25
|
33.90
|
36.25
|
33.90
|
26.78
|
235,100
|
|
|
2/25/2021
|
+0.10 / +0.30%
|
33.80
|
34.00
|
33.80
|
33.90
|
33.92
|
25.04
|
63,200
|
|
|
2/24/2021
|
+0.85 / +2.58%
|
32.95
|
33.90
|
32.95
|
33.80
|
33.25
|
24.97
|
56,800
|
|
|
2/23/2021
|
+0.35 / +1.07%
|
32.40
|
32.95
|
32.40
|
32.95
|
32.67
|
24.34
|
35,900
|
|
|
2/22/2021
|
+0.60 / +1.88%
|
30.05
|
32.60
|
29.80
|
32.60
|
32.28
|
24.08
|
85,100
|
|
|
2/19/2021
|
-0.80 / -2.44%
|
31.00
|
32.70
|
31.00
|
32.00
|
32.05
|
23.64
|
39,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
33.30
|
33.30
|
31.90
|
32.80
|
32.43
|
24.23
|
28,600
|
|
|
2/17/2021
|
+1.45 / +4.63%
|
31.35
|
32.90
|
31.10
|
32.80
|
31.35
|
24.23
|
105,900
|
|
|
2/9/2021
|
+2.05 / +7.00%
|
29.50
|
31.35
|
29.50
|
31.35
|
30.73
|
23.16
|
142,900
|
|
|
2/8/2021
|
+1.90 / +6.93%
|
29.00
|
29.30
|
28.90
|
29.30
|
29.17
|
21.65
|
106,600
|
|
|
2/5/2021
|
+0.10 / +0.37%
|
27.30
|
29.00
|
27.30
|
27.40
|
28.93
|
20.24
|
58,200
|
|
|
2/4/2021
|
-0.05 / -0.18%
|
26.00
|
27.50
|
26.00
|
27.30
|
26.60
|
20.17
|
7,900
|
|
|
2/3/2021
|
+1.35 / +5.19%
|
27.60
|
27.60
|
24.50
|
27.35
|
27.11
|
20.21
|
11,000
|
|
|
2/2/2021
|
+0.55 / +2.16%
|
25.45
|
26.00
|
25.40
|
26.00
|
25.94
|
19.21
|
23,700
|
|
|
2/1/2021
|
-0.35 / -1.36%
|
27.50
|
27.50
|
25.45
|
25.45
|
26.79
|
18.80
|
43,800
|
|
|
1/29/2021
|
+1.10 / +4.45%
|
24.70
|
26.20
|
24.00
|
25.80
|
24.74
|
19.06
|
95,600
|
|
|
1/28/2021
|
-1.85 / -6.97%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
18.25
|
46,700
|
|
|
1/27/2021
|
-1.95 / -6.84%
|
26.60
|
28.55
|
26.55
|
26.55
|
26.81
|
19.61
|
32,400
|
|
|
1/26/2021
|
-2.10 / -6.86%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
21.05
|
23,700
|
|
|
1/25/2021
|
-2.30 / -6.99%
|
32.90
|
32.95
|
30.60
|
30.60
|
32.90
|
22.61
|
35,500
|
|
|
1/22/2021
|
+1.55 / +4.94%
|
33.50
|
33.50
|
32.00
|
32.90
|
32.95
|
24.31
|
76,200
|
|
|
1/21/2021
|
+2.05 / +7.00%
|
29.90
|
31.35
|
29.90
|
31.35
|
31.35
|
23.16
|
157,700
|
|
|
1/20/2021
|
+1.90 / +6.93%
|
27.40
|
29.30
|
27.40
|
29.30
|
28.42
|
21.65
|
225,800
|
|
|
1/19/2021
|
+1.75 / +6.82%
|
26.25
|
27.40
|
24.50
|
27.40
|
27.24
|
20.24
|
195,900
|
|
|