Closing price on 6/14/2019
|
|
Open |
43.30 |
High |
43.50 |
Low |
43.00 |
Volume |
3,250 |
Split-adjusted Price |
24.66 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2019
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.00
|
43.00
|
43.38
|
24.66
|
3,250
|
|
6/13/2019
|
-0.30 / -0.69%
|
43.80
|
43.90
|
43.00
|
43.00
|
43.58
|
24.66
|
6,540
|
|
6/12/2019
|
0.00 / 0.00%
|
43.30
|
43.60
|
42.50
|
43.30
|
43.26
|
24.84
|
1,780
|
|
6/11/2019
|
+0.30 / +0.70%
|
43.00
|
43.90
|
43.00
|
43.30
|
43.11
|
24.84
|
10,810
|
|
6/10/2019
|
+0.10 / +0.23%
|
42.25
|
43.30
|
42.25
|
43.00
|
42.91
|
24.66
|
15,450
|
|
6/7/2019
|
+1.40 / +3.37%
|
42.00
|
42.90
|
41.50
|
42.90
|
42.52
|
24.61
|
5,150
|
|
6/6/2019
|
-0.70 / -1.66%
|
42.30
|
42.50
|
41.50
|
41.50
|
41.58
|
23.80
|
8,730
|
|
6/5/2019
|
+1.30 / +3.18%
|
40.15
|
42.20
|
40.15
|
42.20
|
40.90
|
24.20
|
19,780
|
|
6/4/2019
|
+0.30 / +0.74%
|
41.50
|
41.50
|
40.90
|
40.90
|
40.95
|
23.46
|
8,450
|
|
6/3/2019
|
-0.90 / -2.17%
|
41.30
|
42.90
|
40.30
|
40.60
|
41.55
|
23.29
|
808,520
|
|
5/31/2019
|
-0.80 / -1.89%
|
42.10
|
42.15
|
40.10
|
41.50
|
41.50
|
23.80
|
9,470
|
|
5/30/2019
|
-0.60 / -1.40%
|
42.40
|
42.85
|
42.30
|
42.30
|
42.42
|
24.26
|
3,960
|
|
5/29/2019
|
-0.10 / -0.23%
|
42.05
|
43.30
|
42.05
|
42.90
|
42.74
|
24.61
|
7,090
|
|
5/28/2019
|
-0.10 / -0.23%
|
42.40
|
43.20
|
42.40
|
43.00
|
42.45
|
24.66
|
1,060
|
|
5/27/2019
|
+0.70 / +1.65%
|
41.20
|
43.40
|
41.20
|
43.10
|
41.92
|
24.72
|
16,390
|
|
5/24/2019
|
-2.40 / -5.36%
|
43.00
|
44.75
|
42.00
|
42.40
|
42.31
|
24.32
|
53,180
|
|
5/23/2019
|
-0.20 / -0.44%
|
45.00
|
45.00
|
43.60
|
44.80
|
44.11
|
25.70
|
7,050
|
|
5/22/2019
|
-0.30 / -0.66%
|
45.30
|
45.30
|
44.20
|
45.00
|
44.76
|
25.81
|
16,220
|
|
5/21/2019
|
+2.90 / +6.84%
|
41.70
|
45.35
|
41.65
|
45.30
|
44.90
|
25.98
|
76,110
|
|
5/20/2019
|
-0.20 / -0.47%
|
42.60
|
42.60
|
41.30
|
42.40
|
41.71
|
24.32
|
22,440
|
|
5/17/2019
|
-0.10 / -0.23%
|
41.50
|
42.60
|
41.00
|
42.60
|
41.56
|
24.43
|
12,850
|
|
5/16/2019
|
-0.10 / -0.23%
|
42.80
|
42.80
|
42.60
|
42.70
|
42.73
|
24.49
|
2,820
|
|
5/15/2019
|
-0.55 / -1.27%
|
43.00
|
43.30
|
42.80
|
42.80
|
42.88
|
24.55
|
10,400
|
|
5/14/2019
|
+0.45 / +1.05%
|
42.55
|
43.35
|
42.50
|
43.35
|
42.82
|
24.86
|
11,000
|
|
5/13/2019
|
-0.20 / -0.46%
|
43.45
|
43.45
|
42.50
|
42.90
|
42.89
|
24.61
|
8,650
|
|
5/10/2019
|
-0.10 / -0.23%
|
41.20
|
43.50
|
41.20
|
43.10
|
42.83
|
24.72
|
9,760
|
|
5/9/2019
|
+0.55 / +1.29%
|
42.65
|
43.20
|
42.00
|
43.20
|
42.50
|
24.78
|
19,530
|
|
5/8/2019
|
-0.25 / -0.58%
|
43.00
|
43.00
|
41.50
|
42.65
|
42.54
|
24.46
|
1,300
|
|
5/7/2019
|
+0.10 / +0.23%
|
41.80
|
42.90
|
41.70
|
42.90
|
42.41
|
24.61
|
2,570
|
|
5/6/2019
|
+0.80 / +1.90%
|
42.00
|
43.40
|
41.55
|
42.80
|
42.31
|
24.55
|
15,150
|
|
|