|
Closing price on 6/24/2011
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
2,900 |
| Split-adjusted Price |
2.94 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
2.94
|
2,900
|
|
|
6/23/2011
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.90
|
19,200
|
|
|
6/22/2011
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
2.88
|
4,000
|
|
|
6/21/2011
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.86
|
2,080
|
|
|
6/20/2011
|
+0.40 / +2.78%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
2.84
|
270
|
|
|
6/17/2011
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
2.77
|
13,460
|
|
|
6/16/2011
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
2.88
|
4,580
|
|
|
6/15/2011
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.86
|
10,010
|
|
|
6/14/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
26,490
|
|
|
6/13/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
3,820
|
|
|
6/10/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.88
|
14,000
|
|
|
6/9/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
3,000
|
|
|
6/8/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
3,030
|
|
|
6/7/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
2.88
|
12,860
|
|
|
6/6/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
2.88
|
880
|
|
|
6/3/2011
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
2.88
|
6,510
|
|
|
6/2/2011
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.94
|
8,950
|
|
|
6/1/2011
|
+0.00 / +0.00%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
2.80
|
120
|
|
|
5/31/2011
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
2.80
|
6,900
|
|
|
5/30/2011
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.77
|
100
|
|
|
5/27/2011
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.88
|
4,100
|
|
|
5/26/2011
|
+0.00 / +0.00%
|
14.60
|
14.60
|
14.10
|
14.60
|
14.60
|
2.80
|
10,420
|
|
|
5/25/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.80
|
28,190
|
|
|
5/24/2011
|
-0.20 / -1.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
2.84
|
30,560
|
|
|
5/23/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
2.88
|
20,300
|
|
|
5/20/2011
|
-0.40 / -2.56%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.92
|
42,900
|
|
|
5/19/2011
|
+0.00 / +0.00%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
3.00
|
6,310
|
|
|
5/18/2011
|
+0.00 / +0.00%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
3.00
|
14,480
|
|
|
5/17/2011
|
-0.40 / -2.50%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.00
|
2,180
|
|
|
5/16/2011
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
41,090
|
|
|