|
Closing price on 7/15/2008
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
17,430 |
| Split-adjusted Price |
1.15 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.15
|
17,430
|
|
|
7/14/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.12
|
5,000
|
|
|
7/11/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.09
|
12,900
|
|
|
7/10/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
1.06
|
13,630
|
|
|
7/9/2008
|
-0.50 / -2.96%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.40
|
1.03
|
15,050
|
|
|
7/8/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.07
|
5,490
|
|
|
7/7/2008
|
-0.50 / -2.79%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
1.10
|
10,430
|
|
|
7/4/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.13
|
2,520
|
|
|
7/3/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.10
|
7,260
|
|
|
7/2/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
1.07
|
11,250
|
|
|
7/1/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
5,770
|
|
|
6/30/2008
|
-0.10 / -0.62%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.10
|
1.01
|
5,760
|
|
|
6/27/2008
|
+0.20 / +1.25%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
1.02
|
13,760
|
|
|
6/26/2008
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.00
|
1.01
|
8,470
|
|
|
6/25/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.00
|
3,010
|
|
|
6/24/2008
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
0.98
|
8,570
|
|
|
6/23/2008
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.70
|
15.10
|
15.10
|
0.95
|
29,340
|
|
|
6/20/2008
|
-0.40 / -2.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0.95
|
6,960
|
|
|
6/19/2008
|
-0.40 / -2.52%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
0.98
|
15,900
|
|
|
6/18/2008
|
-0.30 / -1.85%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
1.00
|
53,670
|
|
|
6/17/2008
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.02
|
220
|
|
|
6/16/2008
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.00
|
730
|
|
|
6/13/2008
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
0.98
|
12,510
|
|
|
6/12/2008
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0.96
|
490
|
|
|
6/11/2008
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.95
|
7,540
|
|
|
6/10/2008
|
-0.30 / -1.99%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
0.93
|
5,580
|
|
|
6/9/2008
|
-0.30 / -1.95%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
0.95
|
5,700
|
|
|
6/6/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.97
|
2,010
|
|
|
6/5/2008
|
-0.30 / -1.87%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0.99
|
20
|
|
|
6/4/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.01
|
5,050
|
|
|