Closing price on 4/4/2022
|
|
Open |
27.50 |
High |
28.00 |
Low |
27.00 |
Volume |
8,000 |
Split-adjusted Price |
22.35 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
-1.00 / -3.51%
|
27.50
|
28.00
|
27.00
|
27.50
|
27.58
|
22.35
|
8,000
|
|
4/1/2022
|
+0.65 / +2.33%
|
28.90
|
28.90
|
27.00
|
28.50
|
28.10
|
23.16
|
5,800
|
|
3/31/2022
|
+0.85 / +3.15%
|
26.10
|
27.85
|
26.10
|
27.85
|
26.30
|
22.63
|
6,300
|
|
3/30/2022
|
-0.60 / -2.17%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.22
|
21.94
|
1,800
|
|
3/29/2022
|
+0.60 / +2.22%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.47
|
22.43
|
2,100
|
|
3/28/2022
|
0.00 / 0.00%
|
27.05
|
27.05
|
27.00
|
27.00
|
27.01
|
21.94
|
6,600
|
|
3/25/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
900
|
|
3/24/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
100
|
|
3/23/2022
|
+0.70 / +2.66%
|
27.00
|
28.05
|
27.00
|
27.00
|
27.59
|
21.94
|
5,400
|
|
3/22/2022
|
+0.05 / +0.19%
|
26.25
|
26.30
|
26.20
|
26.30
|
26.24
|
21.37
|
2,500
|
|
3/21/2022
|
+0.10 / +0.38%
|
26.20
|
26.25
|
26.15
|
26.25
|
26.25
|
21.33
|
1,700
|
|
3/18/2022
|
-0.85 / -3.15%
|
26.15
|
26.15
|
26.15
|
26.15
|
26.15
|
21.25
|
100
|
|
3/17/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
100
|
|
3/16/2022
|
+1.30 / +5.06%
|
26.95
|
27.00
|
26.95
|
27.00
|
27.00
|
21.94
|
1,600
|
|
3/15/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.88
|
0
|
|
3/14/2022
|
-1.30 / -4.81%
|
26.20
|
26.20
|
25.70
|
25.70
|
26.04
|
20.88
|
900
|
|
3/11/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
0
|
|
3/10/2022
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.35
|
21.94
|
1,300
|
|
3/9/2022
|
+0.50 / +1.85%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.81
|
22.35
|
700
|
|
3/8/2022
|
-1.70 / -5.92%
|
28.70
|
28.70
|
27.00
|
27.00
|
27.97
|
21.94
|
4,100
|
|
3/7/2022
|
+0.90 / +3.24%
|
27.80
|
28.90
|
27.80
|
28.70
|
27.94
|
23.32
|
2,000
|
|
3/4/2022
|
+1.80 / +6.92%
|
27.55
|
27.80
|
27.50
|
27.80
|
27.61
|
22.59
|
10,500
|
|
3/3/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
0
|
|
3/2/2022
|
-0.15 / -0.57%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.81
|
21.13
|
3,300
|
|
3/1/2022
|
-0.75 / -2.79%
|
26.10
|
26.20
|
26.10
|
26.15
|
26.10
|
21.25
|
1,000
|
|
2/28/2022
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.86
|
0
|
|
2/25/2022
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.86
|
6,800
|
|
2/24/2022
|
-1.20 / -4.29%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.78
|
21.78
|
2,100
|
|
2/23/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.75
|
1,000
|
|
2/22/2022
|
0.00 / 0.00%
|
28.00
|
28.10
|
26.50
|
28.00
|
27.57
|
22.75
|
3,900
|
|
|