|
Closing price on 4/3/2020
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
9,080 |
| Split-adjusted Price |
8.81 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+0.55 / +4.30%
|
12.90
|
13.40
|
12.90
|
13.35
|
13.33
|
8.81
|
9,080
|
|
|
4/1/2020
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.85
|
8.44
|
3,970
|
|
|
3/31/2020
|
-0.45 / -3.53%
|
12.75
|
13.20
|
12.30
|
12.30
|
12.73
|
8.11
|
7,620
|
|
|
3/30/2020
|
-0.95 / -6.93%
|
12.75
|
13.00
|
12.75
|
12.75
|
12.86
|
8.41
|
6,690
|
|
|
3/27/2020
|
-0.25 / -1.79%
|
13.70
|
13.75
|
13.70
|
13.70
|
13.71
|
9.04
|
3,460
|
|
|
3/26/2020
|
-0.35 / -2.45%
|
14.00
|
14.25
|
13.95
|
13.95
|
14.03
|
9.20
|
7,770
|
|
|
3/25/2020
|
+0.35 / +2.51%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.15
|
9.43
|
4,430
|
|
|
3/24/2020
|
+0.00 / +0.00%
|
13.15
|
13.95
|
13.15
|
13.95
|
13.39
|
9.20
|
1,270
|
|
|
3/23/2020
|
-1.05 / -7.00%
|
14.00
|
14.80
|
13.95
|
13.95
|
13.95
|
9.20
|
14,050
|
|
|
3/20/2020
|
-0.55 / -3.54%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.08
|
9.89
|
8,290
|
|
|
3/19/2020
|
+0.00 / +0.00%
|
16.00
|
16.00
|
15.55
|
15.55
|
15.71
|
10.26
|
2,800
|
|
|
3/18/2020
|
-0.05 / -0.32%
|
15.55
|
16.00
|
15.50
|
15.55
|
15.68
|
10.26
|
4,720
|
|
|
3/17/2020
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.20
|
15.60
|
15.57
|
10.29
|
6,870
|
|
|
3/16/2020
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.00
|
16.10
|
15.94
|
10.62
|
12,610
|
|
|
3/13/2020
|
-0.25 / -1.58%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.30
|
10.29
|
9,830
|
|
|
3/12/2020
|
-0.15 / -0.94%
|
16.00
|
16.05
|
15.30
|
15.85
|
15.96
|
10.45
|
24,680
|
|
|
3/11/2020
|
-0.60 / -3.61%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.43
|
10.55
|
25,620
|
|
|
3/10/2020
|
-0.10 / -0.60%
|
15.60
|
17.20
|
15.60
|
16.60
|
16.10
|
10.95
|
16,520
|
|
|
3/9/2020
|
-1.10 / -6.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.73
|
11.02
|
31,920
|
|
|
3/6/2020
|
+0.05 / +0.28%
|
17.75
|
17.90
|
17.75
|
17.80
|
17.79
|
11.74
|
9,950
|
|
|
3/5/2020
|
-0.10 / -0.56%
|
17.30
|
17.75
|
17.30
|
17.75
|
17.51
|
11.71
|
8,850
|
|
|
3/4/2020
|
-0.45 / -2.46%
|
17.50
|
18.00
|
17.50
|
17.85
|
17.72
|
11.77
|
16,310
|
|
|
3/3/2020
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.80
|
18.30
|
17.84
|
12.07
|
29,590
|
|
|
3/2/2020
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.50
|
17.90
|
17.69
|
11.81
|
7,970
|
|
|
2/28/2020
|
-1.15 / -5.91%
|
19.35
|
19.35
|
18.10
|
18.30
|
18.29
|
12.07
|
21,320
|
|
|
2/27/2020
|
+0.45 / +2.37%
|
19.60
|
19.60
|
18.85
|
19.45
|
19.18
|
12.83
|
2,920
|
|
|
2/26/2020
|
-0.45 / -2.31%
|
19.40
|
19.45
|
18.90
|
19.00
|
19.37
|
12.53
|
6,300
|
|
|
2/25/2020
|
-0.25 / -1.27%
|
18.80
|
19.60
|
18.80
|
19.45
|
19.51
|
12.83
|
4,460
|
|
|
2/24/2020
|
-0.15 / -0.76%
|
19.40
|
19.70
|
19.15
|
19.70
|
19.49
|
12.99
|
790
|
|
|
2/21/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.85
|
20.00
|
13.09
|
1,700
|
|
|