|
Closing price on 5/29/2017
|
|
| Open |
29.40 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
11,010 |
| Split-adjusted Price |
14.70 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+0.60 / +2.04%
|
29.40
|
30.00
|
29.40
|
30.00
|
29.88
|
14.70
|
11,010
|
|
|
5/26/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.80
|
29.40
|
29.11
|
14.41
|
6,630
|
|
|
5/25/2017
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.00
|
29.50
|
29.51
|
14.46
|
24,840
|
|
|
5/24/2017
|
-0.10 / -0.34%
|
28.90
|
29.40
|
28.40
|
29.40
|
29.37
|
14.41
|
59,690
|
|
|
5/23/2017
|
+0.90 / +3.15%
|
29.35
|
29.50
|
28.60
|
29.50
|
29.35
|
14.46
|
46,330
|
|
|
5/22/2017
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.75
|
14.01
|
2,400
|
|
|
5/19/2017
|
+0.10 / +0.34%
|
30.00
|
30.00
|
28.50
|
29.50
|
28.58
|
14.46
|
11,160
|
|
|
5/18/2017
|
-0.10 / -0.34%
|
29.80
|
29.80
|
28.80
|
29.40
|
29.11
|
14.41
|
55,040
|
|
|
5/17/2017
|
-0.40 / -1.34%
|
30.60
|
30.60
|
29.50
|
29.50
|
30.05
|
14.46
|
25,120
|
|
|
5/16/2017
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
29.90
|
29.77
|
14.65
|
19,550
|
|
|
5/15/2017
|
+0.60 / +2.05%
|
29.50
|
30.00
|
28.60
|
29.90
|
29.50
|
14.65
|
20,170
|
|
|
5/12/2017
|
-0.20 / -0.68%
|
29.00
|
29.50
|
28.80
|
29.30
|
28.93
|
14.36
|
41,840
|
|
|
5/11/2017
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.01
|
14.46
|
1,810
|
|
|
5/10/2017
|
+0.10 / +0.35%
|
28.50
|
29.95
|
28.50
|
29.00
|
29.34
|
14.21
|
39,180
|
|
|
5/9/2017
|
-0.10 / -0.34%
|
29.60
|
30.30
|
28.90
|
28.90
|
29.01
|
14.16
|
2,380
|
|
|
5/8/2017
|
-0.40 / -1.36%
|
29.40
|
29.90
|
29.00
|
29.00
|
29.40
|
14.21
|
1,700
|
|
|
5/5/2017
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.10
|
29.40
|
29.39
|
14.41
|
1,570
|
|
|
5/4/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.46
|
0
|
|
|
5/3/2017
|
+0.70 / +2.43%
|
28.10
|
29.50
|
28.10
|
29.50
|
28.79
|
14.46
|
15,000
|
|
|
4/28/2017
|
+0.00 / +0.00%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.34
|
14.11
|
1,070
|
|
|
4/27/2017
|
+0.10 / +0.35%
|
28.50
|
29.50
|
28.30
|
28.80
|
28.50
|
14.11
|
10,210
|
|
|
4/26/2017
|
-1.15 / -3.85%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.79
|
14.06
|
1,160
|
|
|
4/25/2017
|
+0.85 / +2.93%
|
28.20
|
29.85
|
28.20
|
29.85
|
28.83
|
14.63
|
520
|
|
|
4/24/2017
|
-0.70 / -2.36%
|
28.10
|
30.00
|
28.10
|
29.00
|
28.97
|
14.21
|
47,290
|
|
|
4/21/2017
|
0.00 / 0.00%
|
28.80
|
29.90
|
28.80
|
29.70
|
29.30
|
14.55
|
760
|
|
|
4/20/2017
|
+0.20 / +0.68%
|
29.90
|
29.90
|
28.40
|
29.70
|
29.41
|
14.55
|
1,190
|
|
|
4/19/2017
|
-0.25 / -0.84%
|
28.70
|
30.00
|
28.60
|
29.50
|
28.99
|
14.46
|
690
|
|
|
4/18/2017
|
+1.35 / +4.75%
|
29.30
|
30.25
|
28.40
|
29.75
|
29.13
|
14.58
|
1,030
|
|
|
4/17/2017
|
-0.50 / -1.73%
|
29.20
|
30.00
|
28.30
|
28.40
|
28.37
|
13.92
|
11,810
|
|
|
4/14/2017
|
-1.10 / -3.67%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.93
|
14.16
|
1,210
|
|
|