|
Closing price on 5/22/2012
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
2,010 |
| Split-adjusted Price |
3.67 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.50 / -2.89%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
3.67
|
2,010
|
|
|
5/21/2012
|
+0.80 / +4.85%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
3.78
|
3,200
|
|
|
5/18/2012
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.61
|
4,990
|
|
|
5/17/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.67
|
40
|
|
|
5/16/2012
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.70
|
16.80
|
16.80
|
3.67
|
5,510
|
|
|
5/15/2012
|
+0.40 / +2.34%
|
17.10
|
17.90
|
16.80
|
17.50
|
17.50
|
3.83
|
2,460
|
|
|
5/14/2012
|
-0.70 / -3.93%
|
17.20
|
18.30
|
17.00
|
17.10
|
17.10
|
3.74
|
10,520
|
|
|
5/11/2012
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
3.89
|
11,130
|
|
|
5/10/2012
|
+0.70 / +4.00%
|
17.60
|
18.30
|
17.50
|
18.20
|
18.20
|
3.98
|
62,450
|
|
|
5/9/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.83
|
1,240
|
|
|
5/8/2012
|
-0.50 / -2.78%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.50
|
3.83
|
3,900
|
|
|
5/7/2012
|
+0.70 / +4.05%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.94
|
8,880
|
|
|
5/4/2012
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
3.78
|
6,080
|
|
|
5/3/2012
|
-0.50 / -2.86%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.72
|
4,290
|
|
|
5/2/2012
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.90
|
17.50
|
17.50
|
3.83
|
10,510
|
|
|
4/27/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.83
|
130
|
|
|
4/26/2012
|
+0.20 / +1.14%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
3.89
|
910
|
|
|
4/25/2012
|
+0.00 / +0.00%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.60
|
3.85
|
3,500
|
|
|
4/24/2012
|
+0.60 / +3.53%
|
17.60
|
17.60
|
16.60
|
17.60
|
17.60
|
3.85
|
5,100
|
|
|
4/23/2012
|
+0.00 / +0.00%
|
16.70
|
17.00
|
16.50
|
17.00
|
17.00
|
3.72
|
8,300
|
|
|
4/20/2012
|
+0.20 / +1.19%
|
17.10
|
17.10
|
16.60
|
17.00
|
17.00
|
3.72
|
630
|
|
|
4/19/2012
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.67
|
500
|
|
|
4/18/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
3.74
|
12,190
|
|
|
4/17/2012
|
-0.10 / -0.58%
|
16.70
|
17.00
|
16.50
|
17.00
|
17.00
|
3.72
|
4,430
|
|
|
4/16/2012
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
3.74
|
2,150
|
|
|
4/13/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.76
|
0
|
|
|
4/12/2012
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
3.76
|
150
|
|
|
4/11/2012
|
+0.10 / +0.58%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.30
|
3.78
|
5,400
|
|
|
4/10/2012
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.40
|
17.20
|
17.20
|
3.76
|
4,330
|
|
|
4/9/2012
|
+0.00 / +0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
3.72
|
7,630
|
|
|