|
Closing price on 6/2/2009
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
24.80 |
| Volume |
68,800 |
| Split-adjusted Price |
3.85 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.80
|
24.80
|
24.80
|
3.85
|
68,800
|
|
|
6/1/2009
|
-1.10 / -4.30%
|
24.40
|
24.90
|
24.40
|
24.50
|
24.50
|
3.80
|
135,840
|
|
|
5/29/2009
|
-1.20 / -4.48%
|
25.60
|
26.80
|
25.60
|
25.60
|
25.60
|
3.97
|
46,640
|
|
|
5/28/2009
|
+1.10 / +4.28%
|
26.90
|
26.90
|
25.00
|
26.80
|
26.80
|
4.16
|
152,370
|
|
|
5/27/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
3.99
|
21,690
|
|
|
5/26/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.80
|
490
|
|
|
5/25/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
3.63
|
25,240
|
|
|
5/22/2009
|
-18.20 / -44.94%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3.46
|
6,280
|
|
|
5/21/2009
|
-2.00 / -4.71%
|
42.00
|
42.50
|
40.50
|
40.50
|
40.50
|
3.31
|
142,110
|
|
|
5/20/2009
|
-1.00 / -2.30%
|
41.40
|
43.50
|
41.40
|
42.50
|
42.50
|
3.47
|
156,800
|
|
|
5/19/2009
|
+2.00 / +4.82%
|
43.50
|
43.50
|
41.50
|
43.50
|
43.50
|
3.55
|
237,030
|
|
|
5/18/2009
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
3.39
|
54,960
|
|
|
5/15/2009
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
3.23
|
48,440
|
|
|
5/14/2009
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
3.09
|
18,560
|
|
|
5/13/2009
|
+1.30 / +3.56%
|
38.30
|
38.30
|
34.70
|
37.80
|
37.80
|
3.09
|
80,580
|
|
|
5/12/2009
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.98
|
60,950
|
|
|
5/11/2009
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
2.84
|
15,360
|
|
|
5/8/2009
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.10
|
33.20
|
33.20
|
2.71
|
48,180
|
|
|
5/7/2009
|
+3.00 / +9.93%
|
31.70
|
33.20
|
31.70
|
33.20
|
33.20
|
2.71
|
15,670
|
|
|
5/6/2009
|
+1.40 / +4.86%
|
30.00
|
30.20
|
29.00
|
30.20
|
30.09
|
2.47
|
41,870
|
|
|
5/5/2009
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.35
|
6,150
|
|
|
5/4/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
2.25
|
3,250
|
|
|
4/29/2009
|
+1.20 / +4.80%
|
25.00
|
26.20
|
24.90
|
26.20
|
26.20
|
2.14
|
19,700
|
|
|
4/28/2009
|
+0.10 / +0.40%
|
24.10
|
25.00
|
24.10
|
25.00
|
25.00
|
2.04
|
5,540
|
|
|
4/27/2009
|
+0.90 / +3.75%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
2.03
|
11,380
|
|
|
4/24/2009
|
+0.00 / +0.00%
|
23.20
|
24.00
|
22.80
|
24.00
|
24.00
|
1.96
|
26,790
|
|
|
4/23/2009
|
+0.00 / +0.00%
|
22.80
|
25.20
|
22.80
|
24.00
|
24.00
|
1.96
|
44,440
|
|
|
4/22/2009
|
+0.40 / +1.70%
|
24.70
|
24.70
|
22.50
|
24.00
|
24.00
|
1.96
|
23,940
|
|
|
4/21/2009
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.93
|
1,020
|
|
|
4/20/2009
|
-1.30 / -4.98%
|
26.10
|
26.10
|
24.80
|
24.80
|
24.80
|
2.03
|
9,380
|
|
|