|
Closing price on 5/4/2018
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
26.30 |
| Volume |
15,000 |
| Split-adjusted Price |
14.35 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2018
|
+0.20 / +0.78%
|
24.20
|
26.00
|
24.20
|
25.80
|
25.99
|
14.03
|
109,700
|
|
|
4/9/2018
|
-0.40 / -1.54%
|
25.65
|
25.70
|
25.60
|
25.60
|
25.64
|
13.92
|
5,430
|
|
|
4/6/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.14
|
700
|
|
|
4/5/2018
|
+0.55 / +2.16%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.29
|
14.14
|
8,620
|
|
|
4/4/2018
|
-0.05 / -0.20%
|
25.50
|
25.90
|
25.30
|
25.45
|
25.54
|
13.84
|
5,420
|
|
|
4/3/2018
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.23
|
13.86
|
11,890
|
|
|
4/2/2018
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.20
|
26.00
|
25.73
|
14.14
|
17,060
|
|
|
3/30/2018
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.10
|
26.20
|
26.14
|
14.24
|
5,050
|
|
|
3/29/2018
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.33
|
14.30
|
9,610
|
|
|
3/28/2018
|
-1.40 / -5.04%
|
26.45
|
26.50
|
26.20
|
26.40
|
26.39
|
14.35
|
7,750
|
|
|
3/27/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.20
|
27.80
|
27.36
|
14.30
|
4,130
|
|
|
3/26/2018
|
+0.35 / +1.28%
|
28.00
|
29.00
|
27.80
|
27.80
|
28.00
|
14.30
|
3,000
|
|
|
3/23/2018
|
+0.35 / +1.29%
|
28.00
|
28.00
|
27.30
|
27.45
|
27.69
|
14.12
|
2,020
|
|
|
3/22/2018
|
+0.40 / +1.50%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.04
|
13.94
|
12,020
|
|
|
3/21/2018
|
-0.70 / -2.55%
|
27.40
|
27.50
|
26.70
|
26.70
|
27.19
|
13.73
|
16,070
|
|
|