|
Closing price on 6/11/2012
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.30 |
| Volume |
7,480 |
| Split-adjusted Price |
4.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
+0.00 / +0.00%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
4.00
|
7,480
|
|
|
6/8/2012
|
+0.20 / +1.10%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.00
|
90
|
|
|
6/7/2012
|
+0.70 / +4.02%
|
17.50
|
18.10
|
17.50
|
18.10
|
18.10
|
3.96
|
4,540
|
|
|
6/6/2012
|
+0.80 / +4.82%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.40
|
3.80
|
5,630
|
|
|
6/5/2012
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
3.63
|
5,150
|
|
|
6/4/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
3,100
|
|
|
6/1/2012
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
3.61
|
1,850
|
|
|
5/31/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.90
|
3.69
|
10,550
|
|
|
5/30/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.72
|
10
|
|
|
5/29/2012
|
-0.20 / -1.17%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
3.69
|
600
|
|
|
5/28/2012
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.40
|
17.10
|
17.10
|
3.74
|
1,190
|
|
|
5/25/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.72
|
2,200
|
|
|
5/24/2012
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.61
|
910
|
|
|
5/23/2012
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
3.67
|
580
|
|
|
5/22/2012
|
-0.50 / -2.89%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
3.67
|
2,010
|
|
|
5/21/2012
|
+0.80 / +4.85%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.30
|
3.78
|
3,200
|
|
|
5/18/2012
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.61
|
4,990
|
|
|
5/17/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.67
|
40
|
|
|
5/16/2012
|
-0.70 / -4.00%
|
18.20
|
18.20
|
16.70
|
16.80
|
16.80
|
3.67
|
5,510
|
|
|
5/15/2012
|
+0.40 / +2.34%
|
17.10
|
17.90
|
16.80
|
17.50
|
17.50
|
3.83
|
2,460
|
|
|
5/14/2012
|
-0.70 / -3.93%
|
17.20
|
18.30
|
17.00
|
17.10
|
17.10
|
3.74
|
10,520
|
|
|
5/11/2012
|
-0.40 / -2.20%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
3.89
|
11,130
|
|
|
5/10/2012
|
+0.70 / +4.00%
|
17.60
|
18.30
|
17.50
|
18.20
|
18.20
|
3.98
|
62,450
|
|
|
5/9/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.83
|
1,240
|
|
|
5/8/2012
|
-0.50 / -2.78%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.50
|
3.83
|
3,900
|
|
|
5/7/2012
|
+0.70 / +4.05%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
3.94
|
8,880
|
|
|
5/4/2012
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
3.78
|
6,080
|
|
|
5/3/2012
|
-0.50 / -2.86%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.72
|
4,290
|
|
|
5/2/2012
|
0.00 / 0.00%
|
17.40
|
17.50
|
16.90
|
17.50
|
17.50
|
3.83
|
10,510
|
|
|
4/27/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.83
|
130
|
|
|