|
Closing price on 5/17/2021
|
|
| Open |
29.20 |
| High |
30.15 |
| Low |
29.20 |
| Volume |
10,000 |
| Split-adjusted Price |
22.27 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+1.95 / +6.91%
|
29.20
|
30.15
|
29.20
|
30.15
|
29.20
|
22.27
|
10,000
|
|
|
5/14/2021
|
+0.50 / +1.81%
|
27.60
|
28.20
|
27.60
|
28.20
|
27.91
|
20.83
|
4,800
|
|
|
5/13/2021
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.70
|
27.60
|
20.46
|
900
|
|
|
5/12/2021
|
+0.10 / +0.36%
|
25.80
|
27.60
|
25.80
|
27.60
|
26.30
|
20.39
|
900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.32
|
3,500
|
|
|
5/10/2021
|
-0.95 / -3.34%
|
27.50
|
27.55
|
27.50
|
27.50
|
27.50
|
20.32
|
2,400
|
|
|
5/7/2021
|
-0.10 / -0.35%
|
27.80
|
28.50
|
26.60
|
28.45
|
28.24
|
21.02
|
9,000
|
|
|
5/6/2021
|
0.00 / 0.00%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
21.09
|
0
|
|
|
5/5/2021
|
+0.20 / +0.71%
|
28.50
|
29.40
|
28.50
|
28.55
|
28.58
|
21.09
|
1,900
|
|
|
5/4/2021
|
+1.85 / +6.98%
|
25.00
|
28.35
|
25.00
|
28.35
|
26.46
|
20.94
|
8,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.58
|
0
|
|
|
4/28/2021
|
+0.40 / +1.53%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.26
|
19.58
|
1,700
|
|
|
4/27/2021
|
-1.90 / -6.79%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.10
|
19.28
|
2,100
|
|
|
4/26/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.69
|
0
|
|
|
4/23/2021
|
-0.80 / -2.78%
|
28.80
|
28.80
|
27.00
|
28.00
|
27.71
|
20.69
|
4,300
|
|
|
4/22/2021
|
-1.20 / -4.00%
|
30.00
|
30.00
|
28.70
|
28.80
|
28.90
|
21.28
|
5,700
|
|
|
4/20/2021
|
-1.00 / -3.23%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.53
|
22.16
|
1,700
|
|
|
4/19/2021
|
-1.10 / -3.43%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.15
|
22.90
|
12,700
|
|
|
4/16/2021
|
-1.90 / -5.59%
|
32.00
|
33.00
|
32.00
|
32.10
|
32.10
|
23.71
|
31,100
|
|
|
4/15/2021
|
+0.10 / +0.29%
|
32.00
|
34.00
|
32.00
|
34.00
|
32.59
|
25.12
|
12,600
|
|
|
4/14/2021
|
+0.85 / +2.57%
|
33.05
|
33.90
|
33.05
|
33.90
|
33.05
|
25.04
|
6,600
|
|
|
4/13/2021
|
-0.35 / -1.05%
|
33.40
|
33.40
|
33.00
|
33.05
|
33.01
|
24.42
|
16,500
|
|
|
4/12/2021
|
-1.50 / -4.30%
|
33.60
|
34.80
|
33.40
|
33.40
|
33.40
|
24.67
|
22,300
|
|
|
4/9/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
25.78
|
500
|
|
|
4/8/2021
|
-0.10 / -0.29%
|
35.00
|
35.50
|
33.00
|
34.90
|
33.39
|
25.78
|
3,900
|
|
|
4/7/2021
|
+1.30 / +3.86%
|
33.70
|
35.00
|
33.70
|
35.00
|
33.78
|
25.86
|
3,100
|
|
|
4/6/2021
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.80
|
24.90
|
3,100
|
|
|
4/5/2021
|
-0.20 / -0.59%
|
34.10
|
34.10
|
33.70
|
33.90
|
33.95
|
25.04
|
3,500
|
|
|
4/2/2021
|
-0.40 / -1.16%
|
34.10
|
35.10
|
34.10
|
34.10
|
34.17
|
25.19
|
4,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
34.00
|
35.30
|
34.00
|
34.50
|
34.73
|
25.49
|
10,100
|
|
|