|
Closing price on 5/8/2023
|
|
| Open |
9.00 |
| High |
9.19 |
| Low |
8.90 |
| Volume |
15,200 |
| Split-adjusted Price |
9.19 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.19 / +2.11%
|
9.00
|
9.19
|
8.90
|
9.19
|
9.00
|
9.19
|
15,200
|
|
|
5/5/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
10,200
|
|
|
5/4/2023
|
+0.04 / +0.45%
|
8.86
|
8.99
|
8.50
|
8.90
|
8.76
|
8.90
|
9,500
|
|
|
4/28/2023
|
-0.14 / -1.56%
|
9.20
|
9.20
|
8.86
|
8.86
|
8.95
|
8.86
|
1,600
|
|
|
4/27/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
500
|
|
|
4/26/2023
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.85
|
8.90
|
8.87
|
8.90
|
8,500
|
|
|
4/25/2023
|
-0.15 / -1.64%
|
9.06
|
9.18
|
9.00
|
9.00
|
9.07
|
9.00
|
9,200
|
|
|
4/24/2023
|
+0.05 / +0.55%
|
9.09
|
9.18
|
8.90
|
9.15
|
9.02
|
9.15
|
8,500
|
|
|
4/21/2023
|
+0.01 / +0.11%
|
9.09
|
9.20
|
9.09
|
9.10
|
9.15
|
9.10
|
9,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.00
|
9.09
|
9.00
|
9.09
|
9.02
|
9.09
|
7,600
|
|
|
4/19/2023
|
+0.19 / +2.13%
|
8.90
|
9.10
|
8.83
|
9.09
|
8.91
|
9.09
|
5,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.86
|
8.90
|
8.90
|
8.90
|
11,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.83
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
32,600
|
|
|
4/14/2023
|
+0.06 / +0.68%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.97
|
8.90
|
22,400
|
|
|
4/13/2023
|
-0.15 / -1.67%
|
8.80
|
8.85
|
8.70
|
8.84
|
8.77
|
8.84
|
20,300
|
|
|
4/12/2023
|
+0.09 / +1.01%
|
8.90
|
8.99
|
8.70
|
8.99
|
8.82
|
8.99
|
4,100
|
|
|
4/11/2023
|
+0.24 / +2.77%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.84
|
8.90
|
8,800
|
|
|
4/10/2023
|
-0.19 / -2.15%
|
8.85
|
8.90
|
8.55
|
8.66
|
8.61
|
8.66
|
8,300
|
|
|
4/7/2023
|
+0.10 / +1.14%
|
8.75
|
8.89
|
8.75
|
8.85
|
8.75
|
8.85
|
4,400
|
|
|
4/6/2023
|
-0.06 / -0.68%
|
8.50
|
8.80
|
8.50
|
8.75
|
8.69
|
8.75
|
7,300
|
|
|
4/5/2023
|
-0.17 / -1.89%
|
8.83
|
8.83
|
8.70
|
8.81
|
8.77
|
8.81
|
27,200
|
|
|
4/4/2023
|
+0.08 / +0.90%
|
8.94
|
8.98
|
8.94
|
8.98
|
8.97
|
8.98
|
4,400
|
|
|
4/3/2023
|
-0.06 / -0.67%
|
8.98
|
8.98
|
8.72
|
8.90
|
8.81
|
8.90
|
6,900
|
|
|
3/31/2023
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.73
|
8.96
|
8.94
|
8.96
|
900
|
|
|
3/30/2023
|
-0.09 / -0.99%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
25,300
|
|
|
3/29/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.09
|
9.09
|
9.09
|
9.09
|
1,300
|
|
|
3/28/2023
|
+0.09 / +1.00%
|
9.04
|
9.24
|
9.04
|
9.09
|
9.17
|
9.09
|
3,000
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.71
|
9.06
|
8.71
|
9.00
|
8.99
|
9.00
|
9,300
|
|
|
3/24/2023
|
0.00 / 0.00%
|
9.01
|
9.09
|
8.90
|
9.00
|
8.98
|
9.00
|
5,400
|
|
|
3/23/2023
|
-0.15 / -1.64%
|
9.00
|
9.05
|
9.00
|
9.00
|
9.01
|
9.00
|
2,000
|
|
|