|
Closing price on 6/7/2021
|
|
| Open |
32.10 |
| High |
35.25 |
| Low |
32.10 |
| Volume |
12,400 |
| Split-adjusted Price |
26.00 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+1.15 / +3.38%
|
32.10
|
35.25
|
32.10
|
35.20
|
33.95
|
26.00
|
12,400
|
|
|
6/4/2021
|
-2.45 / -6.71%
|
36.50
|
36.50
|
33.95
|
34.05
|
35.84
|
25.15
|
17,800
|
|
|
6/3/2021
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.51
|
26.96
|
4,300
|
|
|
6/2/2021
|
-0.40 / -1.08%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.64
|
27.04
|
13,900
|
|
|
6/1/2021
|
-1.00 / -2.63%
|
35.35
|
37.50
|
35.35
|
37.00
|
37.24
|
27.33
|
23,200
|
|
|
5/31/2021
|
+1.00 / +2.70%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.25
|
28.07
|
6,900
|
|
|
5/28/2021
|
-0.50 / -1.33%
|
34.90
|
37.00
|
34.90
|
37.00
|
36.61
|
27.33
|
25,400
|
|
|
5/27/2021
|
+0.95 / +2.60%
|
36.80
|
39.10
|
36.80
|
37.50
|
37.78
|
27.70
|
98,600
|
|
|
5/26/2021
|
+2.35 / +6.87%
|
35.20
|
36.55
|
35.20
|
36.55
|
36.30
|
27.00
|
41,900
|
|
|
5/25/2021
|
+2.20 / +6.88%
|
33.00
|
34.20
|
33.00
|
34.20
|
34.19
|
25.27
|
20,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.64
|
400
|
|
|
5/21/2021
|
+0.65 / +2.07%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.36
|
23.64
|
10,600
|
|
|
5/20/2021
|
+2.05 / +7.00%
|
30.00
|
31.35
|
30.00
|
31.35
|
31.16
|
23.16
|
6,900
|
|
|
5/19/2021
|
+0.30 / +1.03%
|
29.00
|
29.50
|
29.00
|
29.30
|
29.17
|
21.65
|
1,200
|
|
|
5/18/2021
|
-1.15 / -3.81%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.42
|
200
|
|
|
5/17/2021
|
+1.95 / +6.91%
|
29.20
|
30.15
|
29.20
|
30.15
|
29.20
|
22.27
|
10,000
|
|
|
5/14/2021
|
+0.50 / +1.81%
|
27.60
|
28.20
|
27.60
|
28.20
|
27.91
|
20.83
|
4,800
|
|
|
5/13/2021
|
+0.10 / +0.36%
|
27.60
|
27.80
|
27.60
|
27.70
|
27.60
|
20.46
|
900
|
|
|
5/12/2021
|
+0.10 / +0.36%
|
25.80
|
27.60
|
25.80
|
27.60
|
26.30
|
20.39
|
900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.32
|
3,500
|
|
|
5/10/2021
|
-0.95 / -3.34%
|
27.50
|
27.55
|
27.50
|
27.50
|
27.50
|
20.32
|
2,400
|
|
|
5/7/2021
|
-0.10 / -0.35%
|
27.80
|
28.50
|
26.60
|
28.45
|
28.24
|
21.02
|
9,000
|
|
|
5/6/2021
|
0.00 / 0.00%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
21.09
|
0
|
|
|
5/5/2021
|
+0.20 / +0.71%
|
28.50
|
29.40
|
28.50
|
28.55
|
28.58
|
21.09
|
1,900
|
|
|
5/4/2021
|
+1.85 / +6.98%
|
25.00
|
28.35
|
25.00
|
28.35
|
26.46
|
20.94
|
8,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.58
|
0
|
|
|
4/28/2021
|
+0.40 / +1.53%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.26
|
19.58
|
1,700
|
|
|
4/27/2021
|
-1.90 / -6.79%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.10
|
19.28
|
2,100
|
|
|
4/26/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.69
|
0
|
|
|
4/23/2021
|
-0.80 / -2.78%
|
28.80
|
28.80
|
27.00
|
28.00
|
27.71
|
20.69
|
4,300
|
|
|