|
Closing price on 6/20/2018
|
|
| Open |
27.25 |
| High |
27.60 |
| Low |
25.30 |
| Volume |
180 |
| Split-adjusted Price |
14.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+0.50 / +1.86%
|
27.25
|
27.60
|
25.30
|
27.40
|
26.89
|
14.90
|
180
|
|
|
6/19/2018
|
+0.00 / +0.00%
|
26.50
|
27.20
|
26.40
|
26.90
|
26.47
|
14.63
|
7,140
|
|
|
6/18/2018
|
+0.00 / +0.00%
|
26.75
|
27.10
|
26.50
|
26.90
|
26.81
|
14.63
|
160
|
|
|
6/15/2018
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.56
|
14.63
|
3,050
|
|
|
6/14/2018
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.43
|
14.41
|
1,010
|
|
|
6/13/2018
|
-0.15 / -0.56%
|
26.50
|
26.65
|
26.00
|
26.65
|
26.39
|
14.49
|
2,690
|
|
|
6/12/2018
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.05
|
26.80
|
26.66
|
14.57
|
30
|
|
|
6/11/2018
|
+0.70 / +2.71%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.60
|
14.41
|
320
|
|
|
6/8/2018
|
-0.90 / -3.37%
|
26.70
|
27.30
|
25.80
|
25.80
|
27.10
|
14.03
|
1,550
|
|
|
6/7/2018
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.70
|
26.70
|
26.76
|
14.52
|
3,400
|
|
|
6/6/2018
|
0.00 / 0.00%
|
26.65
|
26.90
|
26.65
|
26.70
|
26.73
|
14.52
|
13,130
|
|
|
6/5/2018
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.55
|
14.52
|
120
|
|
|
6/4/2018
|
+0.20 / +0.75%
|
25.90
|
26.85
|
25.90
|
26.70
|
25.97
|
14.52
|
3,850
|
|
|
6/1/2018
|
0.00 / 0.00%
|
25.55
|
26.80
|
25.55
|
26.50
|
26.37
|
14.41
|
6,940
|
|
|
5/31/2018
|
-0.10 / -0.38%
|
25.00
|
26.60
|
25.00
|
26.50
|
26.37
|
14.41
|
4,210
|
|
|
5/30/2018
|
+0.70 / +2.70%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.50
|
14.46
|
60
|
|
|
5/29/2018
|
-0.10 / -0.38%
|
26.00
|
26.90
|
25.00
|
25.90
|
25.99
|
14.08
|
114,870
|
|
|
5/28/2018
|
-0.50 / -1.89%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
14.14
|
202,330
|
|
|
5/25/2018
|
-0.30 / -1.12%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.45
|
14.41
|
1,720
|
|
|
5/24/2018
|
+1.25 / +4.89%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.57
|
20
|
|
|
5/23/2018
|
-1.25 / -4.66%
|
26.65
|
26.65
|
25.55
|
25.55
|
26.21
|
13.89
|
1,030
|
|
|
5/22/2018
|
+0.55 / +2.10%
|
26.40
|
27.00
|
26.00
|
26.80
|
26.50
|
14.57
|
1,170
|
|
|
5/21/2018
|
+0.00 / +0.00%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
14.27
|
20
|
|
|
5/18/2018
|
-0.25 / -0.94%
|
25.05
|
26.40
|
25.00
|
26.25
|
25.54
|
14.27
|
1,840
|
|
|
5/17/2018
|
-0.15 / -0.56%
|
27.00
|
27.40
|
25.20
|
26.50
|
26.13
|
14.41
|
2,220
|
|
|
5/16/2018
|
-0.75 / -2.74%
|
25.50
|
26.65
|
25.50
|
26.65
|
26.08
|
14.49
|
80
|
|
|
5/15/2018
|
+1.30 / +4.98%
|
25.10
|
27.40
|
25.10
|
27.40
|
26.40
|
14.90
|
1,250
|
|
|
5/14/2018
|
+0.00 / +0.00%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.40
|
14.19
|
1,610
|
|
|
5/11/2018
|
-0.10 / -0.38%
|
24.75
|
26.20
|
24.75
|
26.10
|
24.88
|
14.19
|
2,050
|
|
|
5/10/2018
|
-0.20 / -0.76%
|
26.00
|
26.40
|
25.90
|
26.20
|
26.02
|
14.24
|
7,570
|
|
|