Closing price on 7/14/2016
|
|
Open |
37.40 |
High |
37.40 |
Low |
36.70 |
Volume |
1,970 |
Split-adjusted Price |
13.62 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2016
|
-0.10 / -0.27%
|
37.40
|
37.40
|
36.70
|
37.30
|
37.06
|
13.62
|
1,970
|
|
7/13/2016
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.90
|
37.40
|
37.05
|
13.65
|
22,540
|
|
7/12/2016
|
+0.20 / +0.54%
|
36.30
|
37.50
|
36.30
|
37.50
|
36.90
|
13.69
|
30,100
|
|
7/11/2016
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
13.62
|
0
|
|
7/8/2016
|
-0.20 / -0.53%
|
37.00
|
37.30
|
36.80
|
37.30
|
36.94
|
13.62
|
5,630
|
|
7/7/2016
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.00
|
37.50
|
37.20
|
13.69
|
34,650
|
|
7/6/2016
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
13.58
|
5,670
|
|
7/5/2016
|
+0.20 / +0.54%
|
37.00
|
37.30
|
36.50
|
37.20
|
37.08
|
13.58
|
31,470
|
|
7/4/2016
|
0.00 / 0.00%
|
36.50
|
37.10
|
36.50
|
37.00
|
36.78
|
13.51
|
11,350
|
|
7/1/2016
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.00
|
37.00
|
36.95
|
13.51
|
12,990
|
|
6/30/2016
|
+1.20 / +3.35%
|
36.00
|
37.00
|
35.80
|
37.00
|
36.15
|
13.51
|
16,540
|
|
6/29/2016
|
+0.20 / +0.56%
|
36.80
|
36.80
|
35.80
|
35.80
|
36.16
|
13.07
|
3,650
|
|
6/28/2016
|
-1.30 / -3.52%
|
35.50
|
36.80
|
35.00
|
35.60
|
35.36
|
12.99
|
3,790
|
|
6/27/2016
|
+0.90 / +2.50%
|
37.00
|
37.00
|
35.00
|
36.90
|
35.42
|
13.47
|
3,190
|
|
6/24/2016
|
-0.20 / -0.55%
|
36.20
|
36.90
|
35.50
|
36.00
|
35.94
|
13.14
|
16,130
|
|
6/23/2016
|
-0.80 / -2.16%
|
37.00
|
37.00
|
36.20
|
36.20
|
36.60
|
13.21
|
1,890
|
|
6/22/2016
|
0.00 / 0.00%
|
36.20
|
37.00
|
36.10
|
37.00
|
36.55
|
13.51
|
14,910
|
|
6/21/2016
|
+0.80 / +2.21%
|
36.10
|
37.40
|
36.10
|
37.00
|
36.29
|
13.51
|
4,740
|
|
6/20/2016
|
-1.20 / -3.21%
|
36.50
|
37.40
|
36.00
|
36.20
|
36.13
|
13.21
|
3,930
|
|
6/17/2016
|
+0.40 / +1.08%
|
37.00
|
37.40
|
37.00
|
37.40
|
37.20
|
13.65
|
5,650
|
|
6/16/2016
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.00
|
37.00
|
36.50
|
13.51
|
1,370
|
|
6/15/2016
|
-1.20 / -3.14%
|
36.70
|
37.00
|
36.20
|
37.00
|
36.65
|
13.51
|
28,130
|
|
6/14/2016
|
+0.30 / +0.79%
|
38.00
|
38.30
|
37.50
|
38.20
|
37.50
|
13.94
|
2,240
|
|
6/13/2016
|
+0.40 / +1.07%
|
37.50
|
38.00
|
37.00
|
37.90
|
37.27
|
13.83
|
12,530
|
|
6/10/2016
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.00
|
37.50
|
37.08
|
13.69
|
8,090
|
|
6/9/2016
|
-0.80 / -2.09%
|
37.70
|
38.40
|
37.00
|
37.50
|
37.49
|
13.69
|
14,990
|
|
6/8/2016
|
-1.40 / -3.53%
|
38.50
|
39.50
|
37.50
|
38.30
|
37.74
|
13.98
|
1,590
|
|
6/7/2016
|
+0.70 / +1.79%
|
39.00
|
41.00
|
37.60
|
39.70
|
39.00
|
14.49
|
1,000
|
|
6/6/2016
|
+0.60 / +1.56%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.26
|
14.24
|
1,490
|
|
6/3/2016
|
+0.20 / +0.52%
|
38.60
|
38.60
|
37.40
|
38.40
|
37.50
|
14.02
|
1,280
|
|
|