|
Closing price on 5/19/2020
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
47,580 |
| Split-adjusted Price |
11.97 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.15
|
18.35
|
11.97
|
47,580
|
|
|
5/18/2020
|
-0.70 / -3.70%
|
18.55
|
18.70
|
17.75
|
18.20
|
18.23
|
12.00
|
37,020
|
|
|
5/15/2020
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.80
|
18.90
|
19.02
|
12.47
|
38,860
|
|
|
5/14/2020
|
+0.55 / +2.90%
|
18.95
|
20.25
|
18.95
|
19.50
|
19.58
|
12.86
|
44,740
|
|
|
5/13/2020
|
+1.20 / +6.76%
|
17.75
|
18.95
|
17.75
|
18.95
|
18.60
|
12.50
|
254,270
|
|
|
5/12/2020
|
+1.15 / +6.93%
|
16.60
|
17.75
|
16.60
|
17.75
|
17.62
|
11.71
|
64,530
|
|
|
5/11/2020
|
+0.00 / +0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.47
|
10.95
|
3,460
|
|
|
5/8/2020
|
+0.00 / +0.00%
|
16.15
|
16.95
|
16.15
|
16.60
|
16.62
|
10.95
|
7,640
|
|
|
5/7/2020
|
+0.50 / +3.11%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.60
|
10.95
|
7,650
|
|
|
5/6/2020
|
+0.00 / +0.00%
|
16.30
|
16.60
|
15.30
|
16.10
|
15.77
|
10.62
|
29,740
|
|
|
5/5/2020
|
+0.10 / +0.63%
|
16.65
|
16.65
|
16.00
|
16.10
|
16.25
|
10.62
|
1,600
|
|
|
5/4/2020
|
-0.45 / -2.74%
|
15.70
|
16.45
|
15.70
|
16.00
|
15.82
|
10.55
|
1,770
|
|
|
4/29/2020
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.25
|
16.45
|
16.41
|
10.85
|
6,520
|
|
|
4/28/2020
|
+0.05 / +0.31%
|
16.00
|
17.00
|
15.90
|
16.35
|
16.27
|
10.78
|
2,950
|
|
|
4/27/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.60
|
16.30
|
16.18
|
10.75
|
150
|
|
|
4/24/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.50
|
16.40
|
16.01
|
10.82
|
12,680
|
|
|
4/23/2020
|
0.00 / 0.00%
|
16.70
|
17.15
|
16.50
|
16.50
|
16.82
|
10.88
|
4,280
|
|
|
4/22/2020
|
-0.50 / -2.94%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.58
|
10.88
|
2,610
|
|
|
4/21/2020
|
-0.65 / -3.68%
|
16.65
|
17.00
|
16.45
|
17.00
|
16.62
|
11.21
|
13,780
|
|
|
4/20/2020
|
+0.00 / +0.00%
|
18.00
|
18.00
|
17.40
|
17.65
|
17.59
|
11.64
|
12,280
|
|
|
4/17/2020
|
+1.15 / +6.97%
|
16.60
|
17.65
|
16.60
|
17.65
|
17.05
|
11.64
|
12,730
|
|
|
4/16/2020
|
+0.30 / +1.85%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.39
|
10.88
|
13,910
|
|
|
4/15/2020
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.00
|
10.69
|
24,440
|
|
|
4/14/2020
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.70
|
16.00
|
16.16
|
10.55
|
4,640
|
|
|
4/13/2020
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.03
|
10.69
|
17,720
|
|
|
4/10/2020
|
+0.70 / +4.64%
|
15.90
|
16.05
|
15.50
|
15.80
|
15.90
|
10.42
|
29,000
|
|
|
4/9/2020
|
+0.10 / +0.67%
|
15.00
|
16.05
|
15.00
|
15.10
|
15.15
|
9.96
|
27,930
|
|
|
4/8/2020
|
+0.80 / +5.63%
|
14.20
|
15.00
|
13.70
|
15.00
|
14.19
|
9.89
|
27,070
|
|
|
4/7/2020
|
+0.25 / +1.79%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.04
|
9.37
|
6,340
|
|
|
4/6/2020
|
+0.60 / +4.49%
|
14.00
|
14.00
|
13.35
|
13.95
|
13.74
|
9.20
|
10,550
|
|
|