|
Closing price on 4/23/2019
|
|
| Open |
42.10 |
| High |
42.90 |
| Low |
42.00 |
| Volume |
30,370 |
| Split-adjusted Price |
24.09 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.50 / -1.18%
|
42.10
|
42.90
|
42.00
|
42.00
|
42.15
|
24.09
|
30,370
|
|
|
4/22/2019
|
-1.30 / -2.97%
|
42.00
|
43.00
|
42.00
|
42.50
|
42.49
|
24.38
|
4,260
|
|
|
4/19/2019
|
0.00 / 0.00%
|
43.80
|
44.00
|
43.50
|
43.80
|
43.55
|
25.12
|
4,730
|
|
|
4/18/2019
|
-0.20 / -0.45%
|
44.20
|
44.20
|
42.50
|
43.80
|
43.58
|
25.12
|
2,960
|
|
|
4/17/2019
|
-1.50 / -3.30%
|
45.50
|
45.50
|
43.10
|
44.00
|
44.22
|
25.24
|
3,030
|
|
|
4/16/2019
|
+0.90 / +2.02%
|
44.70
|
45.50
|
43.50
|
45.50
|
44.53
|
26.10
|
16,350
|
|
|
4/12/2019
|
+0.30 / +0.68%
|
44.30
|
45.00
|
44.30
|
44.60
|
44.56
|
25.58
|
15,800
|
|
|
4/11/2019
|
+0.50 / +1.14%
|
44.40
|
44.40
|
43.90
|
44.30
|
43.92
|
25.41
|
5,670
|
|
|
4/10/2019
|
-0.30 / -0.68%
|
44.70
|
44.70
|
43.70
|
43.80
|
44.12
|
25.12
|
22,620
|
|
|
4/9/2019
|
-2.40 / -5.16%
|
46.50
|
46.50
|
44.00
|
44.10
|
45.13
|
25.29
|
29,560
|
|
|
4/8/2019
|
-0.50 / -1.06%
|
47.00
|
47.00
|
45.40
|
46.50
|
45.97
|
26.67
|
29,740
|
|
|
4/5/2019
|
+0.40 / +0.86%
|
45.40
|
47.00
|
45.30
|
47.00
|
46.23
|
26.96
|
17,240
|
|
|
4/4/2019
|
+2.60 / +5.91%
|
44.00
|
46.60
|
43.70
|
46.60
|
44.92
|
26.73
|
50,850
|
|
|
4/3/2019
|
+1.40 / +3.29%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.09
|
25.24
|
21,790
|
|
|
4/2/2019
|
+0.10 / +0.24%
|
43.30
|
43.30
|
42.50
|
42.60
|
42.82
|
24.43
|
8,710
|
|
|
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
|
|
|