Closing price on 4/29/2010
|
|
Open |
28.30 |
High |
28.60 |
Low |
28.20 |
Volume |
106,900 |
Split-adjusted Price |
4.90 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2010
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.20
|
28.60
|
28.60
|
4.90
|
106,900
|
|
4/28/2010
|
-0.30 / -1.05%
|
29.30
|
29.30
|
28.30
|
28.30
|
28.30
|
4.85
|
128,380
|
|
4/27/2010
|
+0.30 / +1.06%
|
28.50
|
28.70
|
28.20
|
28.60
|
28.60
|
4.90
|
95,990
|
|
4/26/2010
|
-1.10 / -3.74%
|
29.40
|
29.40
|
28.30
|
28.30
|
28.30
|
4.85
|
164,590
|
|
4/22/2010
|
+0.90 / +3.16%
|
28.90
|
29.90
|
28.60
|
29.40
|
29.40
|
5.04
|
229,960
|
|
4/21/2010
|
-0.50 / -1.72%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.50
|
4.88
|
108,910
|
|
4/20/2010
|
-0.70 / -2.36%
|
30.00
|
30.10
|
28.50
|
29.00
|
29.00
|
4.97
|
129,350
|
|
4/19/2010
|
+1.40 / +4.95%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.70
|
5.09
|
448,450
|
|
4/16/2010
|
+0.70 / +2.54%
|
27.60
|
28.50
|
27.60
|
28.30
|
28.30
|
4.85
|
170,770
|
|
4/15/2010
|
+0.30 / +1.10%
|
27.30
|
28.00
|
27.30
|
27.60
|
27.60
|
4.73
|
174,110
|
|
4/14/2010
|
-0.60 / -2.15%
|
27.90
|
28.30
|
27.20
|
27.30
|
27.30
|
4.68
|
99,300
|
|
4/13/2010
|
-0.20 / -0.71%
|
27.80
|
28.40
|
27.40
|
27.90
|
27.90
|
4.78
|
90,280
|
|
4/12/2010
|
-0.20 / -0.71%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4.81
|
100,420
|
|
4/9/2010
|
+0.40 / +1.43%
|
28.00
|
28.70
|
27.80
|
28.30
|
28.30
|
4.85
|
189,830
|
|
4/8/2010
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.80
|
27.90
|
27.90
|
4.78
|
135,720
|
|
4/7/2010
|
+0.20 / +0.72%
|
27.90
|
28.50
|
27.60
|
27.80
|
27.80
|
4.76
|
97,390
|
|
4/6/2010
|
-0.40 / -1.43%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
4.73
|
79,690
|
|
4/5/2010
|
+0.50 / +1.82%
|
28.50
|
28.50
|
27.70
|
28.00
|
28.00
|
4.80
|
195,500
|
|
4/2/2010
|
+0.70 / +2.61%
|
26.80
|
27.60
|
26.80
|
27.50
|
27.50
|
4.71
|
93,690
|
|
4/1/2010
|
0.00 / 0.00%
|
26.40
|
27.90
|
26.20
|
26.80
|
26.80
|
4.59
|
31,820
|
|
3/31/2010
|
-1.10 / -3.94%
|
27.80
|
27.90
|
26.60
|
26.80
|
26.80
|
4.59
|
37,930
|
|
3/30/2010
|
+1.30 / +4.89%
|
26.50
|
27.90
|
26.50
|
27.90
|
27.90
|
4.78
|
137,060
|
|
3/29/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.00
|
26.60
|
26.60
|
4.56
|
52,650
|
|
3/26/2010
|
+0.10 / +0.38%
|
26.70
|
27.00
|
26.20
|
26.60
|
26.60
|
4.56
|
37,010
|
|
3/25/2010
|
-1.00 / -3.64%
|
27.00
|
27.50
|
26.40
|
26.50
|
26.50
|
4.54
|
239,150
|
|
3/24/2010
|
+0.30 / +1.10%
|
27.20
|
28.00
|
27.20
|
27.50
|
27.50
|
4.71
|
59,100
|
|
3/23/2010
|
-0.40 / -1.45%
|
27.60
|
28.00
|
27.20
|
27.20
|
27.20
|
4.66
|
39,460
|
|
3/22/2010
|
-0.40 / -1.43%
|
27.60
|
28.50
|
27.60
|
27.60
|
27.60
|
4.73
|
33,420
|
|
3/19/2010
|
+0.20 / +0.72%
|
28.40
|
28.40
|
27.80
|
28.00
|
28.00
|
4.80
|
73,680
|
|
3/18/2010
|
+0.30 / +1.09%
|
28.50
|
28.50
|
27.00
|
27.80
|
27.80
|
4.76
|
146,110
|
|
|