Closing price on 7/16/2018
|
|
Open |
27.00 |
High |
27.50 |
Low |
26.70 |
Volume |
230 |
Split-adjusted Price |
14.95 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2018
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.70
|
27.50
|
27.18
|
14.95
|
230
|
|
7/13/2018
|
-0.30 / -1.08%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
14.95
|
1,010
|
|
7/12/2018
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
15.11
|
0
|
|
7/11/2018
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.15
|
15.11
|
110
|
|
7/10/2018
|
+0.50 / +1.82%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
15.22
|
250
|
|
7/9/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.95
|
10
|
|
7/6/2018
|
-0.90 / -3.23%
|
26.50
|
27.00
|
26.00
|
27.00
|
26.63
|
14.68
|
210
|
|
7/5/2018
|
-1.00 / -3.46%
|
27.50
|
28.00
|
27.00
|
27.90
|
27.18
|
15.17
|
1,030
|
|
7/4/2018
|
+0.40 / +1.40%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.71
|
510
|
|
7/3/2018
|
-0.50 / -1.72%
|
27.70
|
28.50
|
27.00
|
28.50
|
27.93
|
15.50
|
410
|
|
7/2/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.77
|
0
|
|
6/29/2018
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.33
|
15.77
|
600
|
|
6/28/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.22
|
0
|
|
6/27/2018
|
+0.20 / +0.72%
|
27.90
|
28.60
|
27.90
|
28.00
|
28.03
|
15.22
|
1,320
|
|
6/26/2018
|
-0.20 / -0.71%
|
27.75
|
27.80
|
27.75
|
27.80
|
27.78
|
15.11
|
1,800
|
|
6/25/2018
|
+0.20 / +0.72%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.22
|
20
|
|
6/22/2018
|
+0.20 / +0.72%
|
27.70
|
28.00
|
26.50
|
27.80
|
26.94
|
15.11
|
1,930
|
|
6/21/2018
|
+0.20 / +0.73%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.63
|
15.01
|
400
|
|
6/20/2018
|
+0.50 / +1.86%
|
27.25
|
27.60
|
25.30
|
27.40
|
26.89
|
14.90
|
180
|
|
6/19/2018
|
+0.00 / +0.00%
|
26.50
|
27.20
|
26.40
|
26.90
|
26.47
|
14.63
|
7,140
|
|
6/18/2018
|
+0.00 / +0.00%
|
26.75
|
27.10
|
26.50
|
26.90
|
26.81
|
14.63
|
160
|
|
6/15/2018
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.56
|
14.63
|
3,050
|
|
6/14/2018
|
-0.15 / -0.56%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.43
|
14.41
|
1,010
|
|
6/13/2018
|
-0.15 / -0.56%
|
26.50
|
26.65
|
26.00
|
26.65
|
26.39
|
14.49
|
2,690
|
|
6/12/2018
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.05
|
26.80
|
26.66
|
14.57
|
30
|
|
6/11/2018
|
+0.70 / +2.71%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.60
|
14.41
|
320
|
|
6/8/2018
|
-0.90 / -3.37%
|
26.70
|
27.30
|
25.80
|
25.80
|
27.10
|
14.03
|
1,550
|
|
6/7/2018
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.70
|
26.70
|
26.76
|
14.52
|
3,400
|
|
6/6/2018
|
0.00 / 0.00%
|
26.65
|
26.90
|
26.65
|
26.70
|
26.73
|
14.52
|
13,130
|
|
6/5/2018
|
0.00 / 0.00%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.55
|
14.52
|
120
|
|
|