|
Closing price on 7/15/2009
|
|
| Open |
16.10 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
13,990 |
| Split-adjusted Price |
2.58 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
2.58
|
13,990
|
|
|
7/14/2009
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
2.50
|
30,330
|
|
|
7/13/2009
|
-0.30 / -1.75%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
2.61
|
14,860
|
|
|
7/10/2009
|
-0.90 / -5.00%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.10
|
2.65
|
50,280
|
|
|
7/9/2009
|
-0.20 / -1.10%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.00
|
2.79
|
18,880
|
|
|
7/8/2009
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.50
|
18.20
|
18.20
|
2.82
|
16,900
|
|
|
7/7/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
2.85
|
54,510
|
|
|
7/6/2009
|
+0.80 / +4.76%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.60
|
2.73
|
67,090
|
|
|
7/3/2009
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.61
|
27,120
|
|
|
7/2/2009
|
-0.90 / -4.86%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
2.73
|
72,310
|
|
|
7/1/2009
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.87
|
4,030
|
|
|
6/30/2009
|
-1.00 / -4.90%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
3.01
|
47,910
|
|
|
6/29/2009
|
-1.00 / -4.67%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
3.17
|
17,280
|
|
|
6/26/2009
|
-1.00 / -4.46%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
3.32
|
12,400
|
|
|
6/25/2009
|
+0.00 / +0.00%
|
23.50
|
23.50
|
21.40
|
22.40
|
22.40
|
3.48
|
31,090
|
|
|
6/24/2009
|
+1.00 / +4.67%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
3.48
|
23,730
|
|
|
6/23/2009
|
-1.10 / -4.89%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
3.32
|
13,170
|
|
|
6/22/2009
|
+0.20 / +0.90%
|
22.90
|
23.00
|
21.20
|
22.50
|
22.50
|
3.49
|
36,700
|
|
|
6/19/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
3.46
|
38,520
|
|
|
6/18/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.30
|
3.30
|
19,580
|
|
|
6/17/2009
|
-0.60 / -2.87%
|
19.90
|
20.40
|
19.90
|
20.30
|
20.30
|
3.15
|
42,000
|
|
|
6/16/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.24
|
29,330
|
|
|
6/15/2009
|
-1.00 / -4.37%
|
22.00
|
22.50
|
21.80
|
21.90
|
21.90
|
3.40
|
36,800
|
|
|
6/12/2009
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.90
|
22.90
|
22.90
|
3.55
|
47,560
|
|
|
6/11/2009
|
-0.80 / -3.38%
|
22.60
|
23.70
|
22.60
|
22.90
|
22.90
|
3.55
|
93,350
|
|
|
6/10/2009
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.68
|
30,860
|
|
|
6/9/2009
|
-1.00 / -3.86%
|
26.00
|
26.00
|
24.80
|
24.90
|
24.90
|
3.86
|
55,210
|
|
|
6/8/2009
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
4.02
|
66,700
|
|
|
6/5/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
3.83
|
100,000
|
|
|
6/4/2009
|
+0.00 / +0.00%
|
22.50
|
24.00
|
22.50
|
23.60
|
23.60
|
3.66
|
101,230
|
|
|