Closing price on 5/25/2018
|
|
Open |
26.40 |
High |
26.50 |
Low |
26.40 |
Volume |
1,720 |
Split-adjusted Price |
14.41 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2018
|
-0.30 / -1.12%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.45
|
14.41
|
1,720
|
|
5/24/2018
|
+1.25 / +4.89%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.57
|
20
|
|
5/23/2018
|
-1.25 / -4.66%
|
26.65
|
26.65
|
25.55
|
25.55
|
26.21
|
13.89
|
1,030
|
|
5/22/2018
|
+0.55 / +2.10%
|
26.40
|
27.00
|
26.00
|
26.80
|
26.50
|
14.57
|
1,170
|
|
5/21/2018
|
+0.00 / +0.00%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
14.27
|
20
|
|
5/18/2018
|
-0.25 / -0.94%
|
25.05
|
26.40
|
25.00
|
26.25
|
25.54
|
14.27
|
1,840
|
|
5/17/2018
|
-0.15 / -0.56%
|
27.00
|
27.40
|
25.20
|
26.50
|
26.13
|
14.41
|
2,220
|
|
5/16/2018
|
-0.75 / -2.74%
|
25.50
|
26.65
|
25.50
|
26.65
|
26.08
|
14.49
|
80
|
|
5/15/2018
|
+1.30 / +4.98%
|
25.10
|
27.40
|
25.10
|
27.40
|
26.40
|
14.90
|
1,250
|
|
5/14/2018
|
+0.00 / +0.00%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.40
|
14.19
|
1,610
|
|
5/11/2018
|
-0.10 / -0.38%
|
24.75
|
26.20
|
24.75
|
26.10
|
24.88
|
14.19
|
2,050
|
|
5/10/2018
|
-0.20 / -0.76%
|
26.00
|
26.40
|
25.90
|
26.20
|
26.02
|
14.24
|
7,570
|
|
5/9/2018
|
+0.00 / +0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.35
|
0
|
|
5/8/2018
|
+0.00 / +0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.35
|
0
|
|
5/7/2018
|
+0.00 / +0.00%
|
26.40
|
26.40
|
25.60
|
26.40
|
26.20
|
14.35
|
1,700
|
|
5/4/2018
|
+0.00 / +0.00%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.40
|
14.35
|
15,000
|
|
5/3/2018
|
+0.00 / +0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.35
|
0
|
|
5/2/2018
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.20
|
26.40
|
26.30
|
14.35
|
1,490
|
|
4/27/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.41
|
200
|
|
4/26/2018
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
14.41
|
153,841
|
|
4/24/2018
|
+0.15 / +0.58%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
14.14
|
130
|
|
4/23/2018
|
-0.15 / -0.58%
|
26.75
|
26.75
|
24.50
|
25.85
|
25.45
|
14.05
|
5,500
|
|
4/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
26.00
|
25.78
|
14.14
|
1,110
|
|
4/19/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.87
|
14.14
|
4,020
|
|
4/18/2018
|
-0.80 / -2.99%
|
25.20
|
26.80
|
25.20
|
26.00
|
25.85
|
14.14
|
5,570
|
|
4/17/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.57
|
20
|
|
4/16/2018
|
+1.25 / +4.89%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.52
|
14.57
|
340,856
|
|
4/13/2018
|
-0.05 / -0.20%
|
26.00
|
26.00
|
25.55
|
25.55
|
25.78
|
13.89
|
190
|
|
4/12/2018
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.92
|
10
|
|
4/11/2018
|
-0.10 / -0.39%
|
25.30
|
25.85
|
25.00
|
25.70
|
25.20
|
13.97
|
1,230
|
|
|