|
Closing price on 5/22/2008
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.80 |
| Volume |
16,710 |
| Split-adjusted Price |
1.12 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.12
|
16,710
|
|
|
5/21/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.14
|
3,400
|
|
|
5/20/2008
|
0.00 / 0.00%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.40
|
1.16
|
2,730
|
|
|
5/19/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.16
|
2,340
|
|
|
5/16/2008
|
-0.30 / -1.58%
|
18.70
|
19.30
|
18.70
|
18.70
|
18.70
|
1.18
|
2,160
|
|
|
5/15/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.20
|
30
|
|
|
5/14/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.22
|
20
|
|
|
5/13/2008
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.24
|
5,020
|
|
|
5/12/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.26
|
9,110
|
|
|
5/9/2008
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.29
|
3,200
|
|
|
5/8/2008
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.31
|
1,330
|
|
|
5/7/2008
|
-0.30 / -1.40%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
1.34
|
13,990
|
|
|
5/6/2008
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
1.35
|
9,980
|
|
|
5/5/2008
|
-0.20 / -0.92%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
1.35
|
3,740
|
|
|
4/29/2008
|
+0.40 / +1.88%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.37
|
10,450
|
|
|
4/28/2008
|
-0.30 / -1.39%
|
21.30
|
22.00
|
21.20
|
21.30
|
21.30
|
1.34
|
4,240
|
|
|
4/25/2008
|
-0.40 / -1.82%
|
21.60
|
22.20
|
21.60
|
21.60
|
21.60
|
1.36
|
12,920
|
|
|
4/24/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.39
|
5,080
|
|
|
4/23/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.41
|
1,730
|
|
|
4/22/2008
|
-0.90 / -3.80%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.44
|
870
|
|
|
4/21/2008
|
-0.40 / -1.66%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
1.46
|
1,300
|
|
|
4/18/2008
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.10
|
24.10
|
1.49
|
1,270
|
|
|
4/17/2008
|
+0.40 / +1.69%
|
23.30
|
24.10
|
23.30
|
24.10
|
24.10
|
1.49
|
4,160
|
|
|
4/16/2008
|
-0.40 / -1.66%
|
23.70
|
24.20
|
23.70
|
23.70
|
23.70
|
1.46
|
16,180
|
|
|
4/11/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1.49
|
630
|
|
|
4/10/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.51
|
5,280
|
|
|
4/9/2008
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.54
|
16,450
|
|
|
4/8/2008
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.52
|
31,700
|
|
|
4/7/2008
|
+0.40 / +1.68%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.49
|
30
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1.47
|
10
|
|
|