Closing price on 5/7/2009
|
|
Open |
31.70 |
High |
33.20 |
Low |
31.70 |
Volume |
15,670 |
Split-adjusted Price |
2.71 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2009
|
+3.00 / +9.93%
|
31.70
|
33.20
|
31.70
|
33.20
|
33.20
|
2.71
|
15,670
|
|
5/6/2009
|
+1.40 / +4.86%
|
30.00
|
30.20
|
29.00
|
30.20
|
30.09
|
2.47
|
41,870
|
|
5/5/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.35
|
6,150
|
|
5/4/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.25
|
3,250
|
|
4/29/2009
|
+1.20 / +4.80%
|
25.00
|
26.20
|
24.90
|
26.20
|
26.20
|
2.14
|
19,700
|
|
4/28/2009
|
+0.10 / +0.40%
|
24.10
|
25.00
|
24.10
|
25.00
|
25.00
|
2.04
|
5,540
|
|
4/27/2009
|
+0.90 / +3.75%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
2.03
|
11,380
|
|
4/24/2009
|
+0.00 / +0.00%
|
23.20
|
24.00
|
22.80
|
24.00
|
24.00
|
1.96
|
26,790
|
|
4/23/2009
|
+0.00 / +0.00%
|
22.80
|
25.20
|
22.80
|
24.00
|
24.00
|
1.96
|
44,440
|
|
4/22/2009
|
+0.40 / +1.70%
|
24.70
|
24.70
|
22.50
|
24.00
|
24.00
|
1.96
|
23,940
|
|
4/21/2009
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.93
|
1,020
|
|
4/20/2009
|
-1.30 / -4.98%
|
26.10
|
26.10
|
24.80
|
24.80
|
24.80
|
2.03
|
9,380
|
|
4/17/2009
|
+1.10 / +4.40%
|
26.20
|
26.20
|
23.80
|
26.10
|
26.10
|
1.80
|
52,820
|
|
4/16/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.73
|
10,010
|
|
4/15/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.65
|
37,090
|
|
4/14/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1.57
|
5,420
|
|
4/13/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.51
|
310
|
|
4/10/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.44
|
1,130
|
|
4/9/2009
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
1.37
|
41,460
|
|
4/8/2009
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.31
|
48,160
|
|
4/7/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.25
|
6,700
|
|
4/3/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.19
|
6,410
|
|
4/2/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.14
|
18,510
|
|
4/1/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.09
|
35,950
|
|
3/31/2009
|
+0.70 / +4.86%
|
14.20
|
15.10
|
14.20
|
15.10
|
15.10
|
1.04
|
27,600
|
|
3/30/2009
|
+0.40 / +2.86%
|
14.40
|
14.40
|
13.60
|
14.40
|
14.40
|
0.99
|
3,370
|
|
3/27/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
0.97
|
13,040
|
|
3/26/2009
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.00
|
14.00
|
0.97
|
820
|
|
3/25/2009
|
-0.30 / -2.10%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.00
|
0.97
|
7,030
|
|
3/24/2009
|
+0.40 / +2.88%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
0.99
|
3,120
|
|
|