|
Closing price on 5/11/2011
|
|
| Open |
15.60 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
11,760 |
| Split-adjusted Price |
3.17 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
+0.50 / +3.12%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.17
|
11,760
|
|
|
5/10/2011
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
3.07
|
5,350
|
|
|
5/9/2011
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.19
|
10
|
|
|
5/6/2011
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.40
|
3.15
|
40,440
|
|
|
5/5/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.09
|
920
|
|
|
5/4/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.11
|
4,000
|
|
|
4/29/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.11
|
10,500
|
|
|
4/28/2011
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
3.09
|
8,700
|
|
|
4/27/2011
|
-0.50 / -3.03%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
3.07
|
7,360
|
|
|
4/26/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
0
|
|
|
4/25/2011
|
+0.10 / +0.61%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.50
|
3.17
|
1,260
|
|
|
4/22/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
6,950
|
|
|
4/21/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
6,000
|
|
|
4/20/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
7,900
|
|
|
4/19/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
30,810
|
|
|
4/18/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
47,620
|
|
|
4/15/2011
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
10,400
|
|
|
4/14/2011
|
-0.60 / -3.57%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
3.11
|
3,620
|
|
|
4/13/2011
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
3.23
|
5,220
|
|
|
4/8/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.23
|
30,240
|
|
|
4/7/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.23
|
20,500
|
|
|
4/6/2011
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
3.23
|
11,060
|
|
|
4/5/2011
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
3.23
|
12,080
|
|
|
4/4/2011
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
3.25
|
70,030
|
|
|
4/1/2011
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.27
|
47,320
|
|
|
3/31/2011
|
+0.00 / +0.00%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
3.25
|
31,300
|
|
|
3/30/2011
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
3.25
|
7,140
|
|
|
3/29/2011
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
3.21
|
6,840
|
|
|
3/28/2011
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.30
|
8,000
|
|
|
3/25/2011
|
-0.30 / -1.73%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.27
|
74,640
|
|
|