|
Closing price on 6/25/2020
|
|
| Open |
18.45 |
| High |
19.30 |
| Low |
18.45 |
| Volume |
16,510 |
| Split-adjusted Price |
12.50 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
-0.35 / -1.81%
|
18.45
|
19.30
|
18.45
|
18.95
|
18.72
|
12.50
|
16,510
|
|
|
6/24/2020
|
-0.50 / -2.53%
|
19.80
|
20.00
|
19.10
|
19.30
|
19.50
|
12.73
|
52,500
|
|
|
6/23/2020
|
+0.50 / +2.59%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.88
|
13.06
|
29,520
|
|
|
6/22/2020
|
+0.10 / +0.52%
|
19.20
|
19.50
|
18.80
|
19.30
|
19.09
|
12.73
|
50,610
|
|
|
6/19/2020
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.07
|
12.66
|
61,250
|
|
|
6/18/2020
|
-0.55 / -2.80%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.21
|
12.60
|
28,950
|
|
|
6/17/2020
|
-0.35 / -1.75%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.84
|
12.96
|
33,470
|
|
|
6/16/2020
|
+0.35 / +1.78%
|
19.75
|
20.00
|
19.60
|
20.00
|
19.84
|
13.19
|
65,180
|
|
|
6/15/2020
|
-1.15 / -5.53%
|
20.00
|
20.80
|
19.65
|
19.65
|
20.27
|
12.96
|
75,070
|
|
|
6/12/2020
|
-1.20 / -5.45%
|
20.50
|
21.50
|
20.50
|
20.80
|
20.78
|
13.72
|
66,980
|
|
|
6/11/2020
|
-1.40 / -5.98%
|
23.90
|
23.90
|
21.80
|
22.00
|
22.74
|
14.51
|
162,340
|
|
|
6/10/2020
|
+1.50 / +6.85%
|
22.30
|
23.40
|
21.90
|
23.40
|
22.75
|
15.43
|
160,240
|
|
|
6/9/2020
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.87
|
14.45
|
209,730
|
|
|
6/8/2020
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.40
|
20.50
|
20.29
|
13.52
|
226,390
|
|
|
6/5/2020
|
+0.70 / +3.78%
|
18.90
|
19.20
|
18.50
|
19.20
|
18.83
|
12.66
|
15,510
|
|
|
6/4/2020
|
-0.45 / -2.37%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.86
|
12.20
|
32,080
|
|
|
6/3/2020
|
+0.15 / +0.80%
|
18.50
|
18.95
|
18.50
|
18.95
|
18.56
|
12.50
|
4,040
|
|
|
6/2/2020
|
-0.40 / -2.08%
|
19.30
|
19.30
|
18.70
|
18.80
|
19.07
|
12.40
|
26,750
|
|
|
6/1/2020
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.80
|
19.20
|
18.93
|
12.66
|
23,240
|
|
|
5/29/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
18.70
|
19.30
|
19.10
|
12.73
|
4,240
|
|
|
5/28/2020
|
+0.25 / +1.31%
|
19.00
|
19.40
|
18.60
|
19.35
|
19.23
|
12.76
|
12,170
|
|
|
5/27/2020
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.65
|
19.10
|
18.94
|
12.60
|
27,560
|
|
|
5/26/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.89
|
12.60
|
16,830
|
|
|
5/25/2020
|
+0.65 / +3.52%
|
18.70
|
19.30
|
18.00
|
19.10
|
18.94
|
12.60
|
40,290
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.45
|
18.65
|
18.35
|
18.45
|
18.40
|
12.17
|
10,650
|
|
|
5/21/2020
|
-0.05 / -0.27%
|
18.95
|
19.00
|
18.45
|
18.45
|
18.55
|
12.17
|
23,990
|
|
|
5/20/2020
|
+0.35 / +1.93%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.40
|
12.20
|
13,750
|
|
|
5/19/2020
|
-0.05 / -0.27%
|
18.20
|
18.60
|
18.10
|
18.15
|
18.35
|
11.97
|
47,580
|
|
|
5/18/2020
|
-0.70 / -3.70%
|
18.55
|
18.70
|
17.75
|
18.20
|
18.23
|
12.00
|
37,020
|
|
|
5/15/2020
|
-0.60 / -3.08%
|
19.50
|
19.50
|
18.80
|
18.90
|
19.02
|
12.47
|
38,860
|
|
|