|
Closing price on 6/12/2015
|
|
| Open |
40.00 |
| High |
41.50 |
| Low |
40.00 |
| Volume |
2,150 |
| Split-adjusted Price |
14.68 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
+1.50 / +3.75%
|
40.00
|
41.50
|
40.00
|
41.50
|
40.32
|
14.68
|
2,150
|
|
|
6/11/2015
|
-0.90 / -2.20%
|
40.90
|
40.90
|
38.40
|
40.00
|
39.58
|
14.15
|
480
|
|
|
6/10/2015
|
-1.90 / -4.44%
|
42.00
|
42.80
|
40.00
|
40.90
|
41.85
|
14.47
|
2,700
|
|
|
6/9/2015
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
0
|
|
|
6/8/2015
|
+0.80 / +1.90%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
1,000
|
|
|
6/5/2015
|
+2.30 / +5.79%
|
38.00
|
42.00
|
38.00
|
42.00
|
40.01
|
14.86
|
1,060
|
|
|
6/4/2015
|
+0.20 / +0.51%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.05
|
50
|
|
|
6/3/2015
|
0.00 / 0.00%
|
38.10
|
39.50
|
38.10
|
39.50
|
38.44
|
13.98
|
3,850
|
|
|
6/2/2015
|
-0.10 / -0.25%
|
38.00
|
39.50
|
38.00
|
39.50
|
38.75
|
13.98
|
4,560
|
|
|
6/1/2015
|
-0.10 / -0.25%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
14.01
|
210
|
|
|
5/29/2015
|
+0.00 / +0.00%
|
40.00
|
40.50
|
39.70
|
39.70
|
39.98
|
14.05
|
160
|
|
|
5/28/2015
|
+0.60 / +1.53%
|
39.50
|
40.50
|
39.50
|
39.70
|
39.70
|
14.05
|
1,250
|
|
|
5/27/2015
|
-0.40 / -1.01%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
13.84
|
6,000
|
|
|
5/26/2015
|
+0.80 / +2.07%
|
38.70
|
39.50
|
38.70
|
39.50
|
38.90
|
13.98
|
10,900
|
|
|
5/25/2015
|
+1.00 / +2.65%
|
38.00
|
39.00
|
38.00
|
38.70
|
38.67
|
13.69
|
25,320
|
|
|
5/22/2015
|
+0.80 / +2.17%
|
37.50
|
37.90
|
37.50
|
37.70
|
37.88
|
13.34
|
1,320
|
|
|
5/21/2015
|
+0.00 / +0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
13.06
|
0
|
|
|
5/20/2015
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
13.06
|
5,000
|
|
|
5/19/2015
|
+0.80 / +2.22%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
13.02
|
10
|
|
|
5/18/2015
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.05
|
12.74
|
4,640
|
|
|
5/15/2015
|
-1.80 / -4.74%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
12.81
|
100
|
|
|
5/14/2015
|
+1.90 / +5.26%
|
36.20
|
38.00
|
36.20
|
38.00
|
37.30
|
13.45
|
7,560
|
|
|
5/13/2015
|
-0.40 / -1.10%
|
36.50
|
36.50
|
36.10
|
36.10
|
36.36
|
12.77
|
440
|
|
|
5/12/2015
|
+0.30 / +0.83%
|
36.00
|
36.50
|
35.70
|
36.50
|
36.00
|
12.92
|
4,500
|
|
|
5/11/2015
|
+0.20 / +0.56%
|
36.00
|
38.20
|
35.80
|
36.20
|
36.13
|
12.81
|
3,820
|
|
|
5/8/2015
|
+0.10 / +0.28%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.75
|
12.74
|
1,160
|
|
|
5/7/2015
|
+0.00 / +0.00%
|
35.90
|
35.90
|
35.00
|
35.90
|
35.54
|
12.70
|
17,570
|
|
|
5/6/2015
|
+0.00 / +0.00%
|
33.80
|
35.90
|
33.80
|
35.90
|
34.85
|
12.70
|
20
|
|
|
5/5/2015
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
12.70
|
490
|
|
|
5/4/2015
|
0.00 / 0.00%
|
33.60
|
36.00
|
33.60
|
36.00
|
35.38
|
12.74
|
3,590
|
|
|