|
Closing price on 5/5/2008
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
21.50 |
| Volume |
3,740 |
| Split-adjusted Price |
1.35 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.20 / -0.92%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.50
|
1.35
|
3,740
|
|
|
4/29/2008
|
+0.40 / +1.88%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.37
|
10,450
|
|
|
4/28/2008
|
-0.30 / -1.39%
|
21.30
|
22.00
|
21.20
|
21.30
|
21.30
|
1.34
|
4,240
|
|
|
4/25/2008
|
-0.40 / -1.82%
|
21.60
|
22.20
|
21.60
|
21.60
|
21.60
|
1.36
|
12,920
|
|
|
4/24/2008
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.39
|
5,080
|
|
|
4/23/2008
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
1.41
|
1,730
|
|
|
4/22/2008
|
-0.90 / -3.80%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.44
|
870
|
|
|
4/21/2008
|
-0.40 / -1.66%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
1.46
|
1,300
|
|
|
4/18/2008
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.10
|
24.10
|
1.49
|
1,270
|
|
|
4/17/2008
|
+0.40 / +1.69%
|
23.30
|
24.10
|
23.30
|
24.10
|
24.10
|
1.49
|
4,160
|
|
|
4/16/2008
|
-0.40 / -1.66%
|
23.70
|
24.20
|
23.70
|
23.70
|
23.70
|
1.46
|
16,180
|
|
|
4/11/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1.49
|
630
|
|
|
4/10/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.51
|
5,280
|
|
|
4/9/2008
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.54
|
16,450
|
|
|
4/8/2008
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.52
|
31,700
|
|
|
4/7/2008
|
+0.40 / +1.68%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.49
|
30
|
|
|
4/4/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1.47
|
10
|
|
|
4/3/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.46
|
110
|
|
|
4/2/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1.44
|
1,350
|
|
|
4/1/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.43
|
10
|
|
|
3/31/2008
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.42
|
9,010
|
|
|
3/28/2008
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.41
|
220
|
|
|
3/27/2008
|
+0.20 / +0.89%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.39
|
5,570
|
|
|
3/26/2008
|
+0.90 / +4.19%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
1.38
|
7,340
|
|
|
3/25/2008
|
-1.10 / -4.87%
|
21.50
|
22.60
|
21.50
|
21.50
|
21.50
|
1.33
|
13,450
|
|
|
3/24/2008
|
-1.10 / -4.64%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
1.39
|
17,850
|
|
|
3/21/2008
|
-1.20 / -4.82%
|
25.90
|
25.90
|
23.70
|
23.70
|
23.70
|
1.46
|
13,960
|
|
|
3/20/2008
|
-1.30 / -4.96%
|
25.20
|
26.00
|
24.90
|
24.90
|
24.90
|
1.54
|
17,620
|
|
|
3/19/2008
|
-1.30 / -4.73%
|
26.60
|
27.00
|
26.20
|
26.20
|
26.20
|
1.62
|
53,390
|
|
|
3/18/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
1.70
|
37,890
|
|
|