|
Closing price on 6/16/2010
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
98,560 |
| Split-adjusted Price |
4.21 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.60
|
4.21
|
98,560
|
|
|
6/15/2010
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
4.23
|
27,850
|
|
|
6/14/2010
|
+0.60 / +2.47%
|
24.20
|
25.00
|
24.20
|
24.90
|
24.90
|
4.26
|
25,800
|
|
|
6/11/2010
|
-0.10 / -0.41%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.30
|
4.16
|
33,260
|
|
|
6/10/2010
|
+0.10 / +0.41%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
4.18
|
20,940
|
|
|
6/9/2010
|
-0.20 / -0.82%
|
24.50
|
25.00
|
24.20
|
24.30
|
24.30
|
4.16
|
75,760
|
|
|
6/8/2010
|
+0.10 / +0.41%
|
23.80
|
25.50
|
23.80
|
24.50
|
24.50
|
4.20
|
9,270
|
|
|
6/7/2010
|
-0.90 / -3.56%
|
24.30
|
24.50
|
24.10
|
24.40
|
24.40
|
4.18
|
88,950
|
|
|
6/4/2010
|
+0.00 / +0.00%
|
25.10
|
25.30
|
25.10
|
25.30
|
25.30
|
4.33
|
51,980
|
|
|
6/3/2010
|
+0.30 / +1.20%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
4.33
|
33,340
|
|
|
6/2/2010
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.80
|
25.00
|
25.00
|
4.28
|
61,960
|
|
|
6/1/2010
|
+0.10 / +0.40%
|
24.30
|
25.30
|
24.10
|
25.10
|
25.10
|
4.30
|
43,820
|
|
|
5/31/2010
|
-0.70 / -2.72%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
4.28
|
31,230
|
|
|
5/28/2010
|
+1.00 / +4.05%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.70
|
4.40
|
122,750
|
|
|
5/27/2010
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.70
|
4.23
|
69,290
|
|
|
5/26/2010
|
+0.60 / +2.51%
|
24.50
|
24.50
|
23.80
|
24.50
|
24.50
|
4.20
|
24,030
|
|
|
5/25/2010
|
-0.40 / -1.65%
|
24.10
|
24.50
|
23.50
|
23.90
|
23.90
|
4.09
|
77,490
|
|
|
5/24/2010
|
+0.50 / +2.10%
|
24.30
|
24.30
|
23.50
|
24.30
|
24.30
|
4.16
|
42,750
|
|
|
5/21/2010
|
-1.20 / -4.80%
|
23.80
|
24.80
|
23.80
|
23.80
|
23.80
|
4.08
|
260,590
|
|
|
5/20/2010
|
+0.40 / +1.63%
|
23.70
|
25.00
|
23.70
|
25.00
|
25.00
|
4.28
|
150,640
|
|
|
5/19/2010
|
-1.10 / -4.28%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.60
|
4.21
|
188,540
|
|
|
5/18/2010
|
+0.10 / +0.39%
|
25.00
|
25.80
|
25.00
|
25.70
|
25.70
|
4.40
|
110,310
|
|
|
5/17/2010
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
4.38
|
272,050
|
|
|
5/14/2010
|
+0.30 / +1.13%
|
26.90
|
27.00
|
26.30
|
26.90
|
26.90
|
4.61
|
72,090
|
|
|
5/13/2010
|
-1.00 / -3.62%
|
27.60
|
27.70
|
26.30
|
26.60
|
26.60
|
4.56
|
247,490
|
|
|
5/12/2010
|
-1.40 / -4.83%
|
29.00
|
29.00
|
27.60
|
27.60
|
27.60
|
4.73
|
96,140
|
|
|
5/11/2010
|
-0.10 / -0.34%
|
29.00
|
29.50
|
28.90
|
29.00
|
29.00
|
4.97
|
161,590
|
|
|
5/10/2010
|
-0.80 / -2.68%
|
31.20
|
31.20
|
28.70
|
29.10
|
29.10
|
4.98
|
229,040
|
|
|
5/7/2010
|
+1.40 / +4.91%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.90
|
5.12
|
921,950
|
|
|
5/6/2010
|
-0.20 / -0.70%
|
28.60
|
28.80
|
28.00
|
28.50
|
28.50
|
4.88
|
109,610
|
|
|