Closing price on 4/8/2015
|
|
Open |
37.00 |
High |
37.30 |
Low |
37.00 |
Volume |
340 |
Split-adjusted Price |
13.20 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2015
|
+0.30 / +0.81%
|
37.00
|
37.30
|
37.00
|
37.30
|
37.15
|
13.20
|
340
|
|
4/7/2015
|
-0.90 / -2.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.09
|
1,500
|
|
4/6/2015
|
+1.10 / +2.99%
|
36.00
|
37.90
|
36.00
|
37.90
|
36.95
|
13.41
|
40
|
|
4/3/2015
|
-0.50 / -1.34%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
13.02
|
220
|
|
4/2/2015
|
+0.30 / +0.81%
|
37.00
|
37.30
|
37.00
|
37.30
|
37.15
|
13.20
|
1,040
|
|
4/1/2015
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.09
|
950
|
|
3/31/2015
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
13.45
|
0
|
|
3/30/2015
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
13.45
|
20
|
|
3/27/2015
|
-0.20 / -0.52%
|
37.80
|
38.00
|
37.80
|
38.00
|
37.90
|
13.45
|
510
|
|
3/26/2015
|
+0.00 / +0.00%
|
37.50
|
38.20
|
37.50
|
38.20
|
37.85
|
13.52
|
20
|
|
3/25/2015
|
-0.10 / -0.26%
|
38.20
|
38.20
|
37.20
|
38.20
|
37.76
|
13.52
|
1,430
|
|
3/24/2015
|
-0.20 / -0.52%
|
38.50
|
38.50
|
38.30
|
38.30
|
38.47
|
13.55
|
11,490
|
|
3/23/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
13.62
|
20,520
|
|
3/20/2015
|
0.00 / 0.00%
|
37.50
|
38.60
|
37.30
|
38.50
|
38.15
|
13.62
|
1,530
|
|
3/19/2015
|
0.00 / 0.00%
|
37.50
|
38.80
|
37.50
|
38.50
|
38.50
|
13.62
|
8,260
|
|
3/18/2015
|
0.00 / 0.00%
|
37.50
|
38.50
|
37.50
|
38.50
|
38.50
|
13.62
|
6,540
|
|
3/17/2015
|
0.00 / 0.00%
|
37.70
|
38.50
|
37.50
|
38.50
|
38.50
|
13.62
|
15,820
|
|
3/16/2015
|
-0.20 / -0.52%
|
38.00
|
38.50
|
37.00
|
38.50
|
38.50
|
13.62
|
13,420
|
|
3/13/2015
|
+0.10 / +0.26%
|
38.60
|
38.80
|
38.60
|
38.70
|
38.70
|
13.16
|
3,170
|
|
3/12/2015
|
+0.00 / +0.00%
|
38.70
|
38.70
|
38.60
|
38.60
|
38.60
|
13.13
|
53,040
|
|
3/11/2015
|
+0.40 / +1.05%
|
38.00
|
38.60
|
37.90
|
38.60
|
38.60
|
13.13
|
5,560
|
|
3/10/2015
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.70
|
38.20
|
38.20
|
12.99
|
1,800
|
|
3/9/2015
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.80
|
38.20
|
38.20
|
12.99
|
1,320
|
|
3/6/2015
|
-0.40 / -1.04%
|
38.60
|
38.60
|
38.20
|
38.20
|
38.20
|
12.99
|
640
|
|
3/5/2015
|
+0.10 / +0.26%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
13.13
|
148,420
|
|
3/4/2015
|
-0.10 / -0.26%
|
38.60
|
38.60
|
38.50
|
38.50
|
38.50
|
13.10
|
1,140
|
|
3/3/2015
|
+0.00 / +0.00%
|
37.80
|
38.60
|
37.60
|
38.60
|
38.60
|
13.13
|
6,120
|
|
3/2/2015
|
+0.00 / +0.00%
|
38.90
|
39.00
|
38.60
|
38.60
|
38.60
|
13.13
|
330
|
|
2/27/2015
|
-0.10 / -0.26%
|
38.60
|
38.70
|
38.10
|
38.60
|
38.60
|
13.13
|
2,940
|
|
2/26/2015
|
+0.70 / +1.84%
|
38.20
|
38.70
|
38.20
|
38.70
|
38.70
|
13.16
|
7,300
|
|
|