Closing price on 7/12/2019
|
|
Open |
36.10 |
High |
36.80 |
Low |
36.00 |
Volume |
3,550 |
Split-adjusted Price |
24.08 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2019
|
-0.50 / -1.35%
|
36.10
|
36.80
|
36.00
|
36.50
|
36.06
|
24.08
|
3,550
|
|
7/11/2019
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.03
|
24.41
|
12,600
|
|
7/10/2019
|
-0.75 / -2.04%
|
35.00
|
36.60
|
35.00
|
36.00
|
35.97
|
23.75
|
2,780
|
|
7/9/2019
|
+0.75 / +2.08%
|
36.00
|
36.75
|
35.90
|
36.75
|
36.12
|
24.24
|
2,270
|
|
7/8/2019
|
-1.00 / -2.70%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.23
|
23.75
|
690
|
|
7/5/2019
|
+0.20 / +0.54%
|
36.80
|
37.15
|
34.25
|
37.00
|
35.84
|
24.41
|
7,170
|
|
7/4/2019
|
+0.30 / +0.82%
|
36.30
|
36.80
|
36.00
|
36.80
|
36.25
|
24.27
|
8,330
|
|
7/3/2019
|
+0.00 / +0.00%
|
36.20
|
36.90
|
36.00
|
36.50
|
36.23
|
24.08
|
6,320
|
|
7/2/2019
|
-0.40 / -1.08%
|
37.40
|
37.40
|
36.30
|
36.50
|
36.64
|
24.08
|
2,920
|
|
7/1/2019
|
+0.70 / +1.93%
|
37.20
|
37.20
|
36.30
|
36.90
|
36.74
|
24.34
|
8,900
|
|
6/28/2019
|
-0.50 / -1.36%
|
36.70
|
36.80
|
36.00
|
36.20
|
36.27
|
23.88
|
6,920
|
|
6/27/2019
|
-0.60 / -1.61%
|
36.90
|
37.00
|
35.85
|
36.70
|
36.44
|
24.21
|
2,360
|
|
6/26/2019
|
+1.45 / +4.04%
|
36.00
|
37.30
|
36.00
|
37.30
|
36.96
|
24.60
|
3,220
|
|
6/25/2019
|
+0.85 / +2.43%
|
35.00
|
36.00
|
35.00
|
35.85
|
35.71
|
23.65
|
980
|
|
6/24/2019
|
-1.60 / -4.37%
|
36.50
|
36.60
|
35.00
|
35.00
|
35.26
|
23.09
|
6,410
|
|
6/21/2019
|
-0.90 / -2.40%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.66
|
24.14
|
4,010
|
|
6/20/2019
|
-5.10 / -11.97%
|
37.80
|
37.80
|
37.00
|
37.50
|
37.33
|
24.74
|
1,500
|
|
6/19/2019
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.00
|
42.60
|
42.63
|
24.43
|
5,020
|
|
6/18/2019
|
-0.10 / -0.23%
|
42.70
|
42.90
|
42.00
|
42.80
|
42.37
|
24.55
|
3,540
|
|
6/17/2019
|
-0.10 / -0.23%
|
42.75
|
42.90
|
42.00
|
42.90
|
42.26
|
24.61
|
4,520
|
|
6/14/2019
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.00
|
43.00
|
43.38
|
24.66
|
3,250
|
|
6/13/2019
|
-0.30 / -0.69%
|
43.80
|
43.90
|
43.00
|
43.00
|
43.58
|
24.66
|
6,540
|
|
6/12/2019
|
0.00 / 0.00%
|
43.30
|
43.60
|
42.50
|
43.30
|
43.26
|
24.84
|
1,780
|
|
6/11/2019
|
+0.30 / +0.70%
|
43.00
|
43.90
|
43.00
|
43.30
|
43.11
|
24.84
|
10,810
|
|
6/10/2019
|
+0.10 / +0.23%
|
42.25
|
43.30
|
42.25
|
43.00
|
42.91
|
24.66
|
15,450
|
|
6/7/2019
|
+1.40 / +3.37%
|
42.00
|
42.90
|
41.50
|
42.90
|
42.52
|
24.61
|
5,150
|
|
6/6/2019
|
-0.70 / -1.66%
|
42.30
|
42.50
|
41.50
|
41.50
|
41.58
|
23.80
|
8,730
|
|
6/5/2019
|
+1.30 / +3.18%
|
40.15
|
42.20
|
40.15
|
42.20
|
40.90
|
24.20
|
19,780
|
|
6/4/2019
|
+0.30 / +0.74%
|
41.50
|
41.50
|
40.90
|
40.90
|
40.95
|
23.46
|
8,450
|
|
6/3/2019
|
-0.90 / -2.17%
|
41.30
|
42.90
|
40.30
|
40.60
|
41.55
|
23.29
|
808,520
|
|
|