|
Closing price on 7/19/2024
|
|
| Open |
8.94 |
| High |
9.15 |
| Low |
8.90 |
| Volume |
9,600 |
| Split-adjusted Price |
9.05 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.09 / +1.00%
|
8.94
|
9.15
|
8.90
|
9.05
|
9.03
|
9.05
|
9,600
|
|
|
7/18/2024
|
+0.26 / +2.99%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
100
|
|
|
7/17/2024
|
+0.15 / +1.75%
|
8.58
|
8.70
|
8.58
|
8.70
|
8.65
|
8.70
|
1,500
|
|
|
7/16/2024
|
-0.24 / -2.73%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
200
|
|
|
7/15/2024
|
+0.24 / +2.81%
|
8.55
|
8.80
|
8.55
|
8.79
|
8.70
|
8.79
|
11,100
|
|
|
7/12/2024
|
+0.03 / +0.35%
|
8.52
|
8.55
|
8.52
|
8.55
|
8.55
|
8.55
|
600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
0
|
|
|
7/10/2024
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.52
|
8.52
|
8.52
|
8.52
|
2,000
|
|
|
7/9/2024
|
-0.47 / -5.23%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
200
|
|
|
7/8/2024
|
-0.01 / -0.11%
|
8.50
|
8.99
|
8.50
|
8.99
|
8.51
|
8.99
|
17,600
|
|
|
7/5/2024
|
+0.45 / +5.26%
|
8.98
|
9.00
|
8.98
|
9.00
|
9.00
|
9.00
|
6,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
100
|
|
|
7/3/2024
|
-0.15 / -1.72%
|
8.70
|
8.70
|
8.55
|
8.55
|
8.67
|
8.55
|
4,200
|
|
|
7/2/2024
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
7/1/2024
|
+0.36 / +4.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
200
|
|
|
6/28/2024
|
-0.50 / -5.47%
|
9.14
|
9.14
|
8.64
|
8.64
|
9.02
|
8.64
|
900
|
|
|
6/27/2024
|
+0.04 / +0.44%
|
9.15
|
9.15
|
9.08
|
9.14
|
9.09
|
9.14
|
1,400
|
|
|
6/26/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.70
|
9.10
|
8.93
|
9.10
|
8,800
|
|
|
6/25/2024
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.46
|
9.00
|
8.56
|
9.00
|
1,200
|
|
|
6/24/2024
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.60
|
9.00
|
8.64
|
9.00
|
2,800
|
|
|
6/21/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.10
|
9.10
|
9.13
|
9.10
|
200
|
|
|
6/19/2024
|
-0.04 / -0.44%
|
8.65
|
9.14
|
8.65
|
9.10
|
8.90
|
9.10
|
3,400
|
|
|
6/18/2024
|
-0.06 / -0.65%
|
9.19
|
9.20
|
9.14
|
9.14
|
9.18
|
9.14
|
600
|
|
|
6/17/2024
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
700
|
|
|
6/14/2024
|
-0.20 / -2.20%
|
8.80
|
9.10
|
8.80
|
8.90
|
9.01
|
8.90
|
3,700
|
|
|
6/13/2024
|
-0.10 / -1.09%
|
8.71
|
9.19
|
8.71
|
9.10
|
8.96
|
9.10
|
5,000
|
|
|
6/12/2024
|
+0.11 / +1.21%
|
9.09
|
9.25
|
8.64
|
9.20
|
9.10
|
9.20
|
6,600
|
|
|
6/11/2024
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.83
|
9.09
|
9.08
|
9.09
|
6,000
|
|
|
6/10/2024
|
+0.06 / +0.66%
|
9.00
|
9.10
|
8.99
|
9.10
|
9.00
|
9.10
|
2,100
|
|
|