|
Closing price on 7/20/2017
|
|
| Open |
29.40 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
5,950 |
| Split-adjusted Price |
14.46 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
-0.40 / -1.34%
|
29.40
|
30.00
|
29.40
|
29.50
|
29.58
|
14.46
|
5,950
|
|
|
7/19/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
14.65
|
0
|
|
|
7/18/2017
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.88
|
14.65
|
1,430
|
|
|
7/17/2017
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.80
|
14.70
|
90
|
|
|
7/14/2017
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.68
|
14.70
|
2,190
|
|
|
7/13/2017
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.50
|
30.00
|
29.63
|
14.70
|
1,350
|
|
|
7/12/2017
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.50
|
30.00
|
29.59
|
14.70
|
7,470
|
|
|
7/11/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
29.97
|
14.70
|
9,910
|
|
|
7/10/2017
|
+0.30 / +1.01%
|
29.90
|
30.00
|
29.70
|
30.00
|
29.89
|
14.70
|
9,770
|
|
|
7/7/2017
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.20
|
29.70
|
29.90
|
14.55
|
41,770
|
|
|
7/6/2017
|
+0.30 / +1.02%
|
31.00
|
31.00
|
29.60
|
29.80
|
30.95
|
14.60
|
420
|
|
|
7/5/2017
|
+0.10 / +0.34%
|
30.60
|
31.00
|
29.50
|
29.50
|
29.59
|
14.46
|
1,960
|
|
|
7/4/2017
|
-1.60 / -5.16%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.44
|
14.41
|
11,820
|
|
|
7/3/2017
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.40
|
31.00
|
30.85
|
15.19
|
250
|
|
|
6/30/2017
|
-0.90 / -2.95%
|
31.45
|
31.45
|
29.60
|
29.60
|
29.75
|
14.50
|
5,950
|
|
|
6/29/2017
|
+0.00 / +0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.95
|
100,010
|
|
|
6/28/2017
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.95
|
100,010
|
|
|
6/27/2017
|
-0.70 / -2.30%
|
31.00
|
31.00
|
29.70
|
29.70
|
29.79
|
14.55
|
107,250
|
|
|
6/26/2017
|
+0.50 / +1.67%
|
30.80
|
31.50
|
29.50
|
30.40
|
29.65
|
14.90
|
106,340
|
|
|
6/23/2017
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.20
|
29.90
|
29.73
|
14.65
|
100,590
|
|
|
6/22/2017
|
-0.30 / -1.01%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.51
|
14.46
|
105,320
|
|
|
6/21/2017
|
0.00 / 0.00%
|
29.75
|
29.80
|
29.50
|
29.80
|
29.69
|
14.60
|
130,010
|
|
|
6/20/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
14.60
|
109,990
|
|
|
6/19/2017
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.59
|
14.60
|
133,090
|
|
|
6/16/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.20
|
30.00
|
29.96
|
14.70
|
129,810
|
|
|
6/15/2017
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.00
|
30.00
|
29.80
|
14.70
|
112,750
|
|
|
6/14/2017
|
-0.40 / -1.32%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.63
|
14.70
|
171,830
|
|
|
6/13/2017
|
-0.10 / -0.33%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.50
|
14.90
|
19,740
|
|
|
6/12/2017
|
+0.70 / +2.35%
|
29.80
|
31.85
|
29.80
|
30.50
|
30.36
|
14.95
|
24,670
|
|
|
6/9/2017
|
0.00 / 0.00%
|
29.10
|
29.80
|
29.10
|
29.80
|
29.41
|
14.60
|
340
|
|
|