|
Closing price on 5/20/2010
|
|
| Open |
23.70 |
| High |
25.00 |
| Low |
23.70 |
| Volume |
150,640 |
| Split-adjusted Price |
4.28 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+0.40 / +1.63%
|
23.70
|
25.00
|
23.70
|
25.00
|
25.00
|
4.28
|
150,640
|
|
|
5/19/2010
|
-1.10 / -4.28%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.60
|
4.21
|
188,540
|
|
|
5/18/2010
|
+0.10 / +0.39%
|
25.00
|
25.80
|
25.00
|
25.70
|
25.70
|
4.40
|
110,310
|
|
|
5/17/2010
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
4.38
|
272,050
|
|
|
5/14/2010
|
+0.30 / +1.13%
|
26.90
|
27.00
|
26.30
|
26.90
|
26.90
|
4.61
|
72,090
|
|
|
5/13/2010
|
-1.00 / -3.62%
|
27.60
|
27.70
|
26.30
|
26.60
|
26.60
|
4.56
|
247,490
|
|
|
5/12/2010
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
4.73
|
96,140
|
|
|
5/11/2010
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.90
|
29.00
|
29.00
|
4.97
|
161,590
|
|
|
5/10/2010
|
-0.80 / -2.68%
|
31.20
|
31.20
|
28.70
|
29.10
|
29.10
|
4.98
|
229,040
|
|
|
5/7/2010
|
+1.40 / +4.91%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.90
|
5.12
|
921,950
|
|
|
5/6/2010
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.00
|
28.50
|
28.50
|
4.88
|
109,610
|
|
|
5/5/2010
|
0.00 / 0.00%
|
28.70
|
28.90
|
28.50
|
28.70
|
28.70
|
4.92
|
184,630
|
|
|
5/4/2010
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.70
|
4.92
|
118,250
|
|
|
4/29/2010
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.20
|
28.60
|
28.60
|
4.90
|
106,900
|
|
|
4/28/2010
|
-0.30 / -1.05%
|
29.30
|
29.30
|
28.30
|
28.30
|
28.30
|
4.85
|
128,380
|
|
|
4/27/2010
|
+0.30 / +1.06%
|
28.50
|
28.70
|
28.20
|
28.60
|
28.60
|
4.90
|
95,990
|
|
|
4/26/2010
|
-1.10 / -3.74%
|
29.40
|
29.40
|
28.30
|
28.30
|
28.30
|
4.85
|
164,590
|
|
|
4/22/2010
|
+0.90 / +3.16%
|
28.90
|
29.90
|
28.60
|
29.40
|
29.40
|
5.04
|
229,960
|
|
|
4/21/2010
|
-0.50 / -1.72%
|
29.00
|
29.50
|
28.50
|
28.50
|
28.50
|
4.88
|
108,910
|
|
|
4/20/2010
|
-0.70 / -2.36%
|
30.00
|
30.10
|
28.50
|
29.00
|
29.00
|
4.97
|
129,350
|
|
|
4/19/2010
|
+1.40 / +4.95%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.70
|
5.09
|
448,450
|
|
|
4/16/2010
|
+0.70 / +2.54%
|
27.60
|
28.50
|
27.60
|
28.30
|
28.30
|
4.85
|
170,770
|
|
|
4/15/2010
|
+0.30 / +1.10%
|
27.30
|
28.00
|
27.30
|
27.60
|
27.60
|
4.73
|
174,110
|
|
|
4/14/2010
|
-0.60 / -2.15%
|
27.90
|
28.30
|
27.20
|
27.30
|
27.30
|
4.68
|
99,300
|
|
|
4/13/2010
|
-0.20 / -0.71%
|
27.80
|
28.40
|
27.40
|
27.90
|
27.90
|
4.78
|
90,280
|
|
|
4/12/2010
|
-0.20 / -0.71%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4.81
|
100,420
|
|
|
4/9/2010
|
+0.40 / +1.43%
|
28.00
|
28.70
|
27.80
|
28.30
|
28.30
|
4.85
|
189,830
|
|
|
4/8/2010
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.80
|
27.90
|
27.90
|
4.78
|
135,720
|
|
|
4/7/2010
|
+0.20 / +0.72%
|
27.90
|
28.50
|
27.60
|
27.80
|
27.80
|
4.76
|
97,390
|
|
|
4/6/2010
|
-0.40 / -1.43%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
4.73
|
79,690
|
|
|