Closing price on 7/16/2015
|
|
Open |
43.00 |
High |
43.00 |
Low |
41.00 |
Volume |
2,070 |
Split-adjusted Price |
14.86 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2015
|
+0.00 / +0.00%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.05
|
14.86
|
2,070
|
|
7/15/2015
|
-0.80 / -1.87%
|
42.80
|
42.80
|
41.00
|
42.00
|
42.23
|
14.86
|
2,060
|
|
7/14/2015
|
-1.70 / -3.82%
|
43.10
|
43.10
|
42.80
|
42.80
|
42.80
|
15.14
|
2,640
|
|
7/13/2015
|
-0.50 / -1.11%
|
43.00
|
44.50
|
43.00
|
44.50
|
43.10
|
15.75
|
1,160
|
|
7/10/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
15.92
|
1,680
|
|
7/9/2015
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.80
|
15.92
|
5,000
|
|
7/8/2015
|
-0.80 / -1.79%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.25
|
15.57
|
30
|
|
7/7/2015
|
+0.00 / +0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
15.85
|
0
|
|
7/6/2015
|
-0.20 / -0.44%
|
45.00
|
48.00
|
43.10
|
44.80
|
44.31
|
15.85
|
2,710
|
|
7/3/2015
|
0.00 / 0.00%
|
43.00
|
45.00
|
43.00
|
45.00
|
43.06
|
15.92
|
3,460
|
|
7/2/2015
|
+1.80 / +4.17%
|
43.20
|
45.00
|
41.50
|
45.00
|
41.80
|
15.92
|
11,220
|
|
7/1/2015
|
-0.10 / -0.23%
|
41.00
|
43.20
|
41.00
|
43.20
|
41.41
|
15.29
|
990
|
|
6/30/2015
|
+1.40 / +3.34%
|
41.00
|
43.50
|
41.00
|
43.30
|
41.69
|
15.32
|
14,680
|
|
6/29/2015
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.11
|
14.83
|
2,700
|
|
6/26/2015
|
+0.00 / +0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
14.51
|
300
|
|
6/25/2015
|
+0.30 / +0.74%
|
41.40
|
41.40
|
40.00
|
41.00
|
40.98
|
14.51
|
610
|
|
6/24/2015
|
-1.10 / -2.63%
|
41.50
|
41.80
|
40.70
|
40.70
|
41.67
|
14.40
|
120
|
|
6/23/2015
|
+0.40 / +0.97%
|
40.50
|
41.80
|
40.50
|
41.80
|
41.38
|
14.79
|
1,160
|
|
6/22/2015
|
+0.70 / +1.72%
|
40.70
|
41.50
|
40.70
|
41.40
|
40.95
|
14.65
|
2,100
|
|
6/19/2015
|
+0.30 / +0.74%
|
40.60
|
41.80
|
40.60
|
40.70
|
40.65
|
14.40
|
19,090
|
|
6/18/2015
|
+0.50 / +1.25%
|
38.20
|
40.40
|
38.20
|
40.40
|
40.00
|
14.30
|
150
|
|
6/17/2015
|
-0.10 / -0.25%
|
40.00
|
40.00
|
38.00
|
39.90
|
39.71
|
14.12
|
1,360
|
|
6/16/2015
|
-0.90 / -2.20%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.15
|
100
|
|
6/15/2015
|
-0.60 / -1.45%
|
38.60
|
40.90
|
38.60
|
40.90
|
39.43
|
14.47
|
4,210
|
|
6/12/2015
|
+1.50 / +3.75%
|
40.00
|
41.50
|
40.00
|
41.50
|
40.32
|
14.68
|
2,150
|
|
6/11/2015
|
-0.90 / -2.20%
|
40.90
|
40.90
|
38.40
|
40.00
|
39.58
|
14.15
|
480
|
|
6/10/2015
|
-1.90 / -4.44%
|
42.00
|
42.80
|
40.00
|
40.90
|
41.85
|
14.47
|
2,700
|
|
6/9/2015
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
0
|
|
6/8/2015
|
+0.80 / +1.90%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
1,000
|
|
6/5/2015
|
+2.30 / +5.79%
|
38.00
|
42.00
|
38.00
|
42.00
|
40.01
|
14.86
|
1,060
|
|
|