|
Closing price on 5/27/2011
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
4,100 |
| Split-adjusted Price |
2.88 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.88
|
4,100
|
|
|
5/26/2011
|
+0.00 / +0.00%
|
14.60
|
14.60
|
14.10
|
14.60
|
14.60
|
2.80
|
10,420
|
|
|
5/25/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.80
|
28,190
|
|
|
5/24/2011
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
2.84
|
30,560
|
|
|
5/23/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
2.88
|
20,300
|
|
|
5/20/2011
|
-0.40 / -2.56%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.92
|
42,900
|
|
|
5/19/2011
|
+0.00 / +0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.00
|
6,310
|
|
|
5/18/2011
|
+0.00 / +0.00%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
3.00
|
14,480
|
|
|
5/17/2011
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.00
|
2,180
|
|
|
5/16/2011
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
41,090
|
|
|
5/13/2011
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
3.09
|
14,240
|
|
|
5/12/2011
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
3.15
|
210
|
|
|
5/11/2011
|
+0.50 / +3.12%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.50
|
3.17
|
11,760
|
|
|
5/10/2011
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
3.07
|
5,350
|
|
|
5/9/2011
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.19
|
10
|
|
|
5/6/2011
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.70
|
16.40
|
16.40
|
3.15
|
40,440
|
|
|
5/5/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.09
|
920
|
|
|
5/4/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.11
|
4,000
|
|
|
4/29/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.11
|
10,500
|
|
|
4/28/2011
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
3.09
|
8,700
|
|
|
4/27/2011
|
-0.50 / -3.03%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
3.07
|
7,360
|
|
|
4/26/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
0
|
|
|
4/25/2011
|
+0.10 / +0.61%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.50
|
3.17
|
1,260
|
|
|
4/22/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
6,950
|
|
|
4/21/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
6,000
|
|
|
4/20/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.15
|
7,900
|
|
|
4/19/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
30,810
|
|
|
4/18/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.15
|
47,620
|
|
|
4/15/2011
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.17
|
10,400
|
|
|
4/14/2011
|
-0.60 / -3.57%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
3.11
|
3,620
|
|
|