|
Closing price on 5/4/2016
|
|
| Open |
38.50 |
| High |
39.50 |
| Low |
38.00 |
| Volume |
5,470 |
| Split-adjusted Price |
14.42 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.40 / -1.00%
|
38.50
|
39.50
|
38.00
|
39.50
|
38.39
|
14.42
|
5,470
|
|
|
4/29/2016
|
+0.90 / +2.31%
|
39.50
|
40.00
|
38.00
|
39.90
|
38.61
|
14.56
|
10,670
|
|
|
4/28/2016
|
+0.50 / +1.30%
|
38.50
|
40.00
|
38.50
|
39.00
|
38.76
|
14.24
|
3,560
|
|
|
4/27/2016
|
-0.90 / -2.28%
|
39.40
|
39.40
|
38.50
|
38.50
|
38.62
|
14.05
|
3,780
|
|
|
4/26/2016
|
+0.90 / +2.34%
|
39.50
|
39.50
|
37.00
|
39.40
|
37.03
|
14.38
|
3,970
|
|
|
4/25/2016
|
+0.00 / +0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
14.05
|
0
|
|
|
4/22/2016
|
-1.50 / -3.75%
|
38.10
|
39.90
|
38.00
|
38.50
|
38.18
|
14.05
|
1,100
|
|
|
4/21/2016
|
+0.00 / +0.00%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.13
|
14.60
|
710
|
|
|
4/20/2016
|
-0.20 / -0.50%
|
40.20
|
40.20
|
40.00
|
40.00
|
40.10
|
14.60
|
330
|
|
|
4/19/2016
|
+0.40 / +1.01%
|
40.10
|
40.40
|
39.00
|
40.20
|
39.93
|
14.67
|
110
|
|
|
4/15/2016
|
+0.10 / +0.25%
|
39.70
|
40.40
|
39.70
|
39.80
|
39.90
|
14.53
|
5,650
|
|
|
4/14/2016
|
+0.70 / +1.79%
|
39.00
|
39.70
|
39.00
|
39.70
|
39.05
|
14.49
|
1,050
|
|
|
4/13/2016
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.50
|
14.24
|
200
|
|
|
4/12/2016
|
-0.60 / -1.52%
|
39.00
|
39.40
|
39.00
|
39.00
|
39.22
|
14.24
|
1,530
|
|
|
4/11/2016
|
+1.20 / +3.12%
|
39.60
|
39.70
|
38.50
|
39.60
|
39.42
|
14.45
|
1,040
|
|
|
4/8/2016
|
-1.00 / -2.54%
|
39.40
|
40.20
|
38.40
|
38.40
|
39.51
|
14.02
|
2,430
|
|
|
4/7/2016
|
+2.40 / +6.49%
|
39.50
|
39.50
|
37.10
|
39.40
|
37.55
|
14.38
|
7,110
|
|
|
4/6/2016
|
-2.70 / -6.80%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.51
|
30
|
|
|
4/5/2016
|
0.00 / 0.00%
|
39.50
|
39.70
|
39.50
|
39.70
|
39.64
|
14.49
|
5,020
|
|
|
4/4/2016
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.49
|
150
|
|
|
4/1/2016
|
+0.50 / +1.28%
|
38.40
|
39.70
|
38.40
|
39.70
|
38.62
|
14.49
|
2,460
|
|
|
3/31/2016
|
+0.30 / +0.77%
|
39.60
|
39.60
|
39.20
|
39.20
|
39.40
|
14.31
|
370
|
|
|
3/30/2016
|
-0.10 / -0.26%
|
37.40
|
38.90
|
37.40
|
38.90
|
38.15
|
14.20
|
100
|
|
|
3/29/2016
|
-0.10 / -0.26%
|
39.10
|
39.10
|
36.40
|
39.00
|
36.94
|
14.24
|
3,140
|
|
|
3/28/2016
|
-0.60 / -1.51%
|
38.10
|
39.30
|
38.10
|
39.10
|
38.65
|
14.27
|
320
|
|
|
3/25/2016
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.49
|
0
|
|
|
3/24/2016
|
0.00 / 0.00%
|
38.00
|
39.70
|
38.00
|
39.70
|
38.85
|
14.49
|
60
|
|
|
3/23/2016
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.49
|
60
|
|
|
3/22/2016
|
-0.10 / -0.25%
|
37.70
|
39.90
|
37.70
|
39.70
|
38.24
|
14.49
|
2,040
|
|
|
3/21/2016
|
-0.20 / -0.50%
|
39.60
|
40.00
|
39.60
|
39.80
|
39.75
|
14.53
|
620
|
|
|