|
Closing price on 3/9/2012
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
700 |
| Split-adjusted Price |
3.76 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
+0.30 / +1.78%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
3.76
|
700
|
|
|
3/8/2012
|
-0.40 / -2.31%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
3.69
|
510
|
|
|
3/7/2012
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
3.78
|
2,910
|
|
|
3/6/2012
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
3.83
|
1,670
|
|
|
3/5/2012
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
3.78
|
13,040
|
|
|
3/2/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
12,020
|
|
|
3/1/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
5,200
|
|
|
2/29/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
3.61
|
4,800
|
|
|
2/28/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
90,000
|
|
|
2/27/2012
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
3.61
|
15,060
|
|
|
2/24/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
3.54
|
7,290
|
|
|
2/23/2012
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.54
|
1,010
|
|
|
2/22/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.00
|
16.00
|
3.50
|
1,380
|
|
|
2/21/2012
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.50
|
2,430
|
|
|
2/20/2012
|
-0.50 / -2.98%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
3.56
|
3,170
|
|
|
2/17/2012
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
3.45
|
19,520
|
|
|
2/16/2012
|
+0.00 / +0.00%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
3.41
|
1,030
|
|
|
2/15/2012
|
+0.00 / +0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.41
|
45,986
|
|
|
2/14/2012
|
+0.10 / +0.61%
|
16.70
|
17.30
|
16.50
|
16.60
|
16.60
|
3.41
|
520
|
|
|
2/13/2012
|
+0.20 / +1.23%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.39
|
1,010
|
|
|
2/10/2012
|
-0.70 / -4.12%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.30
|
3.35
|
3,830
|
|
|
2/9/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
3.50
|
10,310
|
|
|
2/8/2012
|
+0.60 / +3.64%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.52
|
540
|
|
|
2/7/2012
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
3.39
|
11,170
|
|
|
2/6/2012
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.80
|
3.25
|
13,060
|
|
|
2/3/2012
|
-0.80 / -4.82%
|
16.60
|
16.90
|
15.80
|
15.80
|
15.80
|
3.25
|
8,950
|
|
|
2/2/2012
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
3.41
|
3,360
|
|
|
2/1/2012
|
-0.10 / -0.60%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
3.39
|
1,020
|
|
|
1/31/2012
|
+0.00 / +0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
3.41
|
11,160
|
|
|
1/30/2012
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.41
|
10
|
|
|