|
Closing price on 4/1/2019
|
|
| Open |
43.00 |
| High |
43.40 |
| Low |
42.50 |
| Volume |
21,470 |
| Split-adjusted Price |
24.38 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
0.00 / 0.00%
|
43.00
|
43.40
|
42.50
|
42.50
|
42.76
|
24.38
|
21,470
|
|
|
3/29/2019
|
+1.10 / +2.66%
|
42.50
|
43.35
|
42.50
|
42.50
|
42.67
|
24.38
|
37,540
|
|
|
3/28/2019
|
-2.00 / -4.61%
|
43.40
|
43.40
|
41.40
|
41.40
|
41.94
|
23.75
|
10,180
|
|
|
3/27/2019
|
-0.20 / -0.46%
|
44.00
|
44.00
|
43.40
|
43.40
|
43.60
|
24.89
|
13,600
|
|
|
3/26/2019
|
+1.65 / +3.93%
|
41.95
|
43.60
|
40.50
|
43.60
|
42.22
|
25.01
|
21,580
|
|
|
3/25/2019
|
-3.15 / -6.98%
|
42.70
|
43.10
|
41.95
|
41.95
|
42.23
|
24.06
|
60,260
|
|
|
3/22/2019
|
-0.55 / -1.20%
|
46.00
|
46.00
|
44.50
|
45.10
|
45.43
|
25.87
|
36,760
|
|
|
3/21/2019
|
-2.05 / -4.30%
|
47.90
|
47.90
|
45.65
|
45.65
|
46.68
|
26.18
|
12,660
|
|
|
3/20/2019
|
+0.40 / +0.85%
|
47.30
|
47.85
|
46.00
|
47.70
|
47.06
|
27.36
|
32,850
|
|
|
3/19/2019
|
-2.20 / -4.44%
|
49.50
|
49.50
|
47.30
|
47.30
|
48.12
|
27.13
|
34,500
|
|
|
3/18/2019
|
+1.00 / +2.06%
|
48.95
|
50.00
|
48.95
|
49.50
|
49.43
|
28.39
|
68,360
|
|
|
3/15/2019
|
+0.00 / +0.00%
|
48.50
|
49.90
|
48.00
|
48.50
|
48.39
|
27.82
|
27,340
|
|
|
3/14/2019
|
+0.00 / +0.00%
|
48.50
|
49.00
|
48.20
|
48.50
|
48.59
|
27.82
|
21,690
|
|
|
3/13/2019
|
-2.00 / -3.96%
|
50.10
|
50.80
|
48.50
|
48.50
|
49.22
|
27.82
|
38,360
|
|
|
3/12/2019
|
+1.30 / +2.64%
|
49.15
|
51.00
|
49.10
|
50.50
|
50.47
|
28.97
|
29,480
|
|
|
3/11/2019
|
+1.20 / +2.50%
|
47.20
|
49.30
|
47.20
|
49.20
|
48.68
|
28.22
|
31,820
|
|
|
3/8/2019
|
0.00 / 0.00%
|
47.90
|
48.40
|
46.80
|
48.00
|
47.83
|
27.53
|
39,010
|
|
|
3/7/2019
|
-1.00 / -2.04%
|
49.50
|
49.50
|
47.60
|
48.00
|
48.14
|
27.53
|
30,370
|
|
|
3/6/2019
|
+1.50 / +3.16%
|
46.85
|
49.00
|
46.45
|
49.00
|
47.47
|
28.10
|
37,120
|
|
|
3/5/2019
|
-1.00 / -2.06%
|
48.50
|
48.50
|
46.30
|
47.50
|
47.42
|
27.24
|
29,210
|
|
|
3/4/2019
|
+2.60 / +5.66%
|
47.50
|
49.05
|
47.50
|
48.50
|
48.37
|
27.82
|
42,960
|
|
|
3/1/2019
|
+3.00 / +6.99%
|
43.00
|
45.90
|
43.00
|
45.90
|
45.49
|
26.33
|
106,550
|
|
|
2/28/2019
|
+0.25 / +0.59%
|
43.00
|
43.70
|
42.00
|
42.90
|
42.88
|
24.61
|
55,690
|
|
|
2/27/2019
|
-0.85 / -1.95%
|
43.50
|
43.80
|
42.50
|
42.65
|
42.97
|
24.46
|
40,910
|
|
|
2/26/2019
|
+1.60 / +3.82%
|
41.90
|
44.40
|
41.90
|
43.50
|
43.16
|
24.95
|
72,920
|
|
|
2/25/2019
|
-0.90 / -2.10%
|
42.80
|
42.80
|
41.60
|
41.90
|
42.35
|
24.03
|
29,820
|
|
|
2/22/2019
|
+0.20 / +0.47%
|
42.60
|
43.50
|
42.60
|
42.80
|
42.83
|
24.55
|
24,820
|
|
|
2/21/2019
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.10
|
42.60
|
42.40
|
24.43
|
15,920
|
|
|
2/20/2019
|
-1.00 / -2.27%
|
43.90
|
44.00
|
41.10
|
43.00
|
43.84
|
24.66
|
13,870
|
|
|
2/19/2019
|
+0.20 / +0.46%
|
43.10
|
44.50
|
43.10
|
44.00
|
43.99
|
25.24
|
29,800
|
|
|