|
Closing price on 5/21/2014
|
|
| Open |
30.00 |
| High |
31.50 |
| Low |
29.90 |
| Volume |
12,410 |
| Split-adjusted Price |
9.32 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+1.60 / +5.35%
|
30.00
|
31.50
|
29.90
|
31.50
|
31.50
|
9.32
|
12,410
|
|
|
5/20/2014
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.90
|
8.84
|
11,070
|
|
|
5/19/2014
|
+1.30 / +4.55%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.90
|
8.84
|
5,590
|
|
|
5/16/2014
|
+0.60 / +2.14%
|
28.10
|
28.60
|
28.00
|
28.60
|
28.60
|
8.46
|
27,360
|
|
|
5/15/2014
|
-1.00 / -3.45%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
8.28
|
15,740
|
|
|
5/14/2014
|
+0.00 / +0.00%
|
28.10
|
29.00
|
28.00
|
29.00
|
29.00
|
8.58
|
8,440
|
|
|
5/13/2014
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
8.58
|
1,930
|
|
|
5/12/2014
|
-2.20 / -6.88%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.81
|
15,260
|
|
|
5/9/2014
|
+1.70 / +5.61%
|
32.30
|
32.30
|
29.00
|
32.00
|
32.00
|
9.46
|
3,630
|
|
|
5/8/2014
|
-2.20 / -6.77%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.30
|
8.96
|
11,870
|
|
|
5/7/2014
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
9.61
|
1,690
|
|
|
5/6/2014
|
-0.30 / -0.91%
|
32.90
|
32.90
|
32.50
|
32.60
|
32.60
|
9.64
|
1,760
|
|
|
5/5/2014
|
-0.10 / -0.30%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
9.73
|
1,520
|
|
|
4/29/2014
|
+0.00 / +0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.76
|
0
|
|
|
4/28/2014
|
+0.00 / +0.00%
|
32.60
|
33.10
|
32.60
|
33.00
|
33.00
|
9.76
|
2,510
|
|
|
4/25/2014
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
9.76
|
232,340
|
|
|
4/24/2014
|
+0.70 / +2.15%
|
32.50
|
33.20
|
32.10
|
33.20
|
33.20
|
9.82
|
4,200
|
|
|
4/23/2014
|
-0.50 / -1.52%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
9.61
|
490
|
|
|
4/22/2014
|
+0.80 / +2.48%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
9.76
|
21,000
|
|
|
4/21/2014
|
+0.00 / +0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
9.52
|
250
|
|
|
4/18/2014
|
-0.30 / -0.92%
|
33.20
|
33.20
|
32.20
|
32.20
|
32.20
|
9.52
|
3,950
|
|
|
4/17/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
9.61
|
0
|
|
|
4/16/2014
|
-0.90 / -2.69%
|
33.40
|
33.40
|
32.40
|
32.50
|
32.50
|
9.61
|
6,670
|
|
|
4/15/2014
|
+0.40 / +1.21%
|
32.60
|
33.40
|
32.60
|
33.40
|
33.40
|
9.88
|
268,280
|
|
|
4/14/2014
|
-1.10 / -3.23%
|
33.70
|
33.70
|
33.00
|
33.00
|
33.00
|
9.76
|
9,540
|
|
|
4/11/2014
|
+1.50 / +4.60%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
10.08
|
8,180
|
|
|
4/10/2014
|
-1.10 / -3.26%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
9.64
|
220
|
|
|
4/8/2014
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.70
|
9.97
|
4,630
|
|
|
4/7/2014
|
+0.00 / +0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
9.91
|
320
|
|
|
4/4/2014
|
-0.10 / -0.30%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
9.91
|
2,250
|
|
|