|
Closing price on 5/30/2022
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
2,200 |
| Split-adjusted Price |
18.85 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.70 / +3.11%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.93
|
18.85
|
2,200
|
|
|
5/27/2022
|
+0.70 / +3.21%
|
22.00
|
23.30
|
21.95
|
22.50
|
23.07
|
18.28
|
11,300
|
|
|
5/26/2022
|
+0.15 / +0.69%
|
21.60
|
23.15
|
21.60
|
21.80
|
22.75
|
17.72
|
37,300
|
|
|
5/25/2022
|
+0.65 / +3.10%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
17.59
|
100
|
|
|
5/24/2022
|
-0.90 / -4.11%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.52
|
17.07
|
3,000
|
|
|
5/23/2022
|
+0.95 / +4.53%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.80
|
200
|
|
|
5/20/2022
|
+0.95 / +4.75%
|
21.05
|
21.05
|
20.95
|
20.95
|
20.98
|
17.02
|
300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.25
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.00
|
20.00
|
20.36
|
16.25
|
800
|
|
|
5/17/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.25
|
0
|
|
|
5/16/2022
|
+0.25 / +1.27%
|
19.85
|
20.00
|
19.85
|
20.00
|
19.99
|
16.25
|
1,100
|
|
|
5/13/2022
|
-1.25 / -5.95%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
16.05
|
1,300
|
|
|
5/12/2022
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.07
|
1,000
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
21.70
|
21.70
|
20.60
|
20.60
|
21.15
|
16.74
|
200
|
|
|
5/10/2022
|
-1.45 / -6.59%
|
21.90
|
21.90
|
20.55
|
20.55
|
21.60
|
16.70
|
4,000
|
|
|
5/9/2022
|
-0.50 / -2.22%
|
22.00
|
22.50
|
21.20
|
22.00
|
22.41
|
17.88
|
7,200
|
|
|
5/6/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.28
|
0
|
|
|
5/5/2022
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.28
|
700
|
|
|
5/4/2022
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.88
|
400
|
|
|
4/29/2022
|
-0.50 / -2.26%
|
23.25
|
23.25
|
20.70
|
21.60
|
21.67
|
17.55
|
8,800
|
|
|
4/28/2022
|
-0.80 / -3.49%
|
23.50
|
23.50
|
22.00
|
22.10
|
22.25
|
17.96
|
5,200
|
|
|
4/27/2022
|
-0.10 / -0.43%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.78
|
18.61
|
2,900
|
|
|
4/26/2022
|
-0.60 / -2.54%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.29
|
18.69
|
33,200
|
|
|
4/25/2022
|
-0.60 / -2.48%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.18
|
13,100
|
|
|
4/22/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.20
|
19.67
|
900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
0
|
|
|
4/20/2022
|
-0.25 / -0.95%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
2,500
|
|
|
4/19/2022
|
+0.25 / +0.96%
|
26.00
|
27.20
|
24.20
|
26.25
|
25.11
|
21.33
|
9,700
|
|
|
4/18/2022
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.13
|
100
|
|
|
4/15/2022
|
+1.00 / +3.85%
|
26.95
|
27.00
|
26.95
|
27.00
|
26.98
|
21.94
|
300
|
|
|