Closing price on 5/23/2019
|
|
Open |
45.00 |
High |
45.00 |
Low |
43.60 |
Volume |
7,050 |
Split-adjusted Price |
25.70 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2019
|
-0.20 / -0.44%
|
45.00
|
45.00
|
43.60
|
44.80
|
44.11
|
25.70
|
7,050
|
|
5/22/2019
|
-0.30 / -0.66%
|
45.30
|
45.30
|
44.20
|
45.00
|
44.76
|
25.81
|
16,220
|
|
5/21/2019
|
+2.90 / +6.84%
|
41.70
|
45.35
|
41.65
|
45.30
|
44.90
|
25.98
|
76,110
|
|
5/20/2019
|
-0.20 / -0.47%
|
42.60
|
42.60
|
41.30
|
42.40
|
41.71
|
24.32
|
22,440
|
|
5/17/2019
|
-0.10 / -0.23%
|
41.50
|
42.60
|
41.00
|
42.60
|
41.56
|
24.43
|
12,850
|
|
5/16/2019
|
-0.10 / -0.23%
|
42.80
|
42.80
|
42.60
|
42.70
|
42.73
|
24.49
|
2,820
|
|
5/15/2019
|
-0.55 / -1.27%
|
43.00
|
43.30
|
42.80
|
42.80
|
42.88
|
24.55
|
10,400
|
|
5/14/2019
|
+0.45 / +1.05%
|
42.55
|
43.35
|
42.50
|
43.35
|
42.82
|
24.86
|
11,000
|
|
5/13/2019
|
-0.20 / -0.46%
|
43.45
|
43.45
|
42.50
|
42.90
|
42.89
|
24.61
|
8,650
|
|
5/10/2019
|
-0.10 / -0.23%
|
41.20
|
43.50
|
41.20
|
43.10
|
42.83
|
24.72
|
9,760
|
|
5/9/2019
|
+0.55 / +1.29%
|
42.65
|
43.20
|
42.00
|
43.20
|
42.50
|
24.78
|
19,530
|
|
5/8/2019
|
-0.25 / -0.58%
|
43.00
|
43.00
|
41.50
|
42.65
|
42.54
|
24.46
|
1,300
|
|
5/7/2019
|
+0.10 / +0.23%
|
41.80
|
42.90
|
41.70
|
42.90
|
42.41
|
24.61
|
2,570
|
|
5/6/2019
|
+0.80 / +1.90%
|
42.00
|
43.40
|
41.55
|
42.80
|
42.31
|
24.55
|
15,150
|
|
5/3/2019
|
-0.50 / -1.18%
|
43.20
|
43.20
|
41.55
|
42.00
|
41.85
|
24.09
|
6,500
|
|
5/2/2019
|
+1.30 / +3.16%
|
41.20
|
42.50
|
41.20
|
42.50
|
42.06
|
24.38
|
30,550
|
|
4/26/2019
|
-1.20 / -2.83%
|
42.00
|
42.00
|
41.20
|
41.20
|
41.41
|
23.63
|
20,500
|
|
4/25/2019
|
+0.40 / +0.95%
|
41.90
|
42.40
|
41.70
|
42.40
|
41.83
|
24.32
|
2,630
|
|
4/24/2019
|
+0.00 / +0.00%
|
42.00
|
42.20
|
41.60
|
42.00
|
41.92
|
24.09
|
29,220
|
|
4/23/2019
|
-0.50 / -1.18%
|
42.10
|
42.90
|
42.00
|
42.00
|
42.15
|
24.09
|
30,370
|
|
4/22/2019
|
-1.30 / -2.97%
|
42.00
|
43.00
|
42.00
|
42.50
|
42.49
|
24.38
|
4,260
|
|
4/19/2019
|
0.00 / 0.00%
|
43.80
|
44.00
|
43.50
|
43.80
|
43.55
|
25.12
|
4,730
|
|
4/18/2019
|
-0.20 / -0.45%
|
44.20
|
44.20
|
42.50
|
43.80
|
43.58
|
25.12
|
2,960
|
|
4/17/2019
|
-1.50 / -3.30%
|
45.50
|
45.50
|
43.10
|
44.00
|
44.22
|
25.24
|
3,030
|
|
4/16/2019
|
+0.90 / +2.02%
|
44.70
|
45.50
|
43.50
|
45.50
|
44.53
|
26.10
|
16,350
|
|
4/12/2019
|
+0.30 / +0.68%
|
44.30
|
45.00
|
44.30
|
44.60
|
44.56
|
25.58
|
15,800
|
|
4/11/2019
|
+0.50 / +1.14%
|
44.40
|
44.40
|
43.90
|
44.30
|
43.92
|
25.41
|
5,670
|
|
4/10/2019
|
-0.30 / -0.68%
|
44.70
|
44.70
|
43.70
|
43.80
|
44.12
|
25.12
|
22,620
|
|
4/9/2019
|
-2.40 / -5.16%
|
46.50
|
46.50
|
44.00
|
44.10
|
45.13
|
25.29
|
29,560
|
|
4/8/2019
|
-0.50 / -1.06%
|
47.00
|
47.00
|
45.40
|
46.50
|
45.97
|
26.67
|
29,740
|
|
|