|
Closing price on 5/12/2022
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.07 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.07
|
1,000
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
21.70
|
21.70
|
20.60
|
20.60
|
21.15
|
16.74
|
200
|
|
|
5/10/2022
|
-1.45 / -6.59%
|
21.90
|
21.90
|
20.55
|
20.55
|
21.60
|
16.70
|
4,000
|
|
|
5/9/2022
|
-0.50 / -2.22%
|
22.00
|
22.50
|
21.20
|
22.00
|
22.41
|
17.88
|
7,200
|
|
|
5/6/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.28
|
0
|
|
|
5/5/2022
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.28
|
700
|
|
|
5/4/2022
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.88
|
400
|
|
|
4/29/2022
|
-0.50 / -2.26%
|
23.25
|
23.25
|
20.70
|
21.60
|
21.67
|
17.55
|
8,800
|
|
|
4/28/2022
|
-0.80 / -3.49%
|
23.50
|
23.50
|
22.00
|
22.10
|
22.25
|
17.96
|
5,200
|
|
|
4/27/2022
|
-0.10 / -0.43%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.78
|
18.61
|
2,900
|
|
|
4/26/2022
|
-0.60 / -2.54%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.29
|
18.69
|
33,200
|
|
|
4/25/2022
|
-0.60 / -2.48%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.18
|
13,100
|
|
|
4/22/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.20
|
19.67
|
900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
0
|
|
|
4/20/2022
|
-0.25 / -0.95%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
2,500
|
|
|
4/19/2022
|
+0.25 / +0.96%
|
26.00
|
27.20
|
24.20
|
26.25
|
25.11
|
21.33
|
9,700
|
|
|
4/18/2022
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
100
|
|
|
4/15/2022
|
+1.00 / +3.85%
|
26.95
|
27.00
|
26.95
|
27.00
|
26.98
|
21.94
|
300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
0
|
|
|
4/13/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.02
|
21.13
|
2,400
|
|
|
4/12/2022
|
-1.00 / -3.70%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.09
|
21.13
|
2,300
|
|
|
4/8/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
0
|
|
|
4/7/2022
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.94
|
3,500
|
|
|
4/6/2022
|
0.00 / 0.00%
|
26.80
|
28.00
|
26.65
|
27.50
|
27.46
|
22.35
|
1,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.35
|
4,700
|
|
|
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
|
|
|