|
Closing price on 5/8/2017
|
|
| Open |
29.40 |
| High |
29.90 |
| Low |
29.00 |
| Volume |
1,700 |
| Split-adjusted Price |
14.21 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.40 / -1.36%
|
29.40
|
29.90
|
29.00
|
29.00
|
29.40
|
14.21
|
1,700
|
|
|
5/5/2017
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.10
|
29.40
|
29.39
|
14.41
|
1,570
|
|
|
5/4/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
14.46
|
0
|
|
|
5/3/2017
|
+0.70 / +2.43%
|
28.10
|
29.50
|
28.10
|
29.50
|
28.79
|
14.46
|
15,000
|
|
|
4/28/2017
|
+0.00 / +0.00%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.34
|
14.11
|
1,070
|
|
|
4/27/2017
|
+0.10 / +0.35%
|
28.50
|
29.50
|
28.30
|
28.80
|
28.50
|
14.11
|
10,210
|
|
|
4/26/2017
|
-1.15 / -3.85%
|
29.00
|
29.00
|
28.60
|
28.70
|
28.79
|
14.06
|
1,160
|
|
|
4/25/2017
|
+0.85 / +2.93%
|
28.20
|
29.85
|
28.20
|
29.85
|
28.83
|
14.63
|
520
|
|
|
4/24/2017
|
-0.70 / -2.36%
|
28.10
|
30.00
|
28.10
|
29.00
|
28.97
|
14.21
|
47,290
|
|
|
4/21/2017
|
0.00 / 0.00%
|
28.80
|
29.90
|
28.80
|
29.70
|
29.30
|
14.55
|
760
|
|
|
4/20/2017
|
+0.20 / +0.68%
|
29.90
|
29.90
|
28.40
|
29.70
|
29.41
|
14.55
|
1,190
|
|
|
4/19/2017
|
-0.25 / -0.84%
|
28.70
|
30.00
|
28.60
|
29.50
|
28.99
|
14.46
|
690
|
|
|
4/18/2017
|
+1.35 / +4.75%
|
29.30
|
30.25
|
28.40
|
29.75
|
29.13
|
14.58
|
1,030
|
|
|
4/17/2017
|
-0.50 / -1.73%
|
29.20
|
30.00
|
28.30
|
28.40
|
28.37
|
13.92
|
11,810
|
|
|
4/14/2017
|
-1.10 / -3.67%
|
30.40
|
30.40
|
28.90
|
28.90
|
28.93
|
14.16
|
1,210
|
|
|
4/13/2017
|
+1.50 / +5.26%
|
28.50
|
30.15
|
28.50
|
30.00
|
29.59
|
14.70
|
182,310
|
|
|
4/12/2017
|
+0.20 / +0.71%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.50
|
13.97
|
114,300
|
|
|
4/11/2017
|
-0.10 / -0.35%
|
27.60
|
28.40
|
27.60
|
28.30
|
28.35
|
13.87
|
50,790
|
|
|
4/10/2017
|
+0.00 / +0.00%
|
28.40
|
28.50
|
28.40
|
28.40
|
28.48
|
13.92
|
127,710
|
|
|
4/7/2017
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.49
|
13.92
|
861,970
|
|
|
4/5/2017
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.30
|
28.50
|
28.50
|
13.97
|
466,690
|
|
|
4/4/2017
|
-0.10 / -0.35%
|
28.40
|
28.50
|
28.00
|
28.40
|
28.49
|
13.92
|
89,680
|
|
|
4/3/2017
|
+0.10 / +0.35%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.49
|
13.97
|
241,350
|
|
|
3/31/2017
|
+0.10 / +0.35%
|
28.30
|
28.60
|
28.30
|
28.40
|
28.33
|
13.92
|
5,930
|
|
|
3/30/2017
|
-0.70 / -2.41%
|
28.50
|
29.00
|
28.20
|
28.30
|
28.30
|
13.87
|
7,950
|
|
|
3/29/2017
|
-0.40 / -1.36%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.04
|
13.48
|
17,320
|
|
|
3/28/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.80
|
29.40
|
29.31
|
13.66
|
16,170
|
|
|
3/27/2017
|
-0.40 / -1.34%
|
29.50
|
30.00
|
29.10
|
29.50
|
29.40
|
13.71
|
14,660
|
|
|
3/24/2017
|
+0.00 / +0.00%
|
30.30
|
30.30
|
29.90
|
29.90
|
29.99
|
13.89
|
60,450
|
|
|
3/23/2017
|
+0.40 / +1.36%
|
29.45
|
29.90
|
29.45
|
29.90
|
29.48
|
13.89
|
20,490
|
|
|