|
Closing price on 7/25/2019
|
|
| Open |
35.90 |
| High |
36.25 |
| Low |
35.05 |
| Volume |
1,970 |
| Split-adjusted Price |
23.91 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.10 / -0.28%
|
35.90
|
36.25
|
35.05
|
36.25
|
35.53
|
23.91
|
1,970
|
|
|
7/24/2019
|
+0.75 / +2.11%
|
35.60
|
36.35
|
35.00
|
36.35
|
35.29
|
23.98
|
10,540
|
|
|
7/23/2019
|
-0.80 / -2.20%
|
35.35
|
36.20
|
35.35
|
35.60
|
35.87
|
23.48
|
2,230
|
|
|
7/22/2019
|
-0.30 / -0.82%
|
36.70
|
36.70
|
36.00
|
36.40
|
36.13
|
24.01
|
4,290
|
|
|
7/19/2019
|
+0.55 / +1.52%
|
36.05
|
36.70
|
36.00
|
36.70
|
36.06
|
24.21
|
4,160
|
|
|
7/18/2019
|
+0.05 / +0.14%
|
36.00
|
36.15
|
36.00
|
36.15
|
36.05
|
23.84
|
5,770
|
|
|
7/17/2019
|
-0.55 / -1.50%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.55
|
23.81
|
100
|
|
|
7/16/2019
|
-0.10 / -0.27%
|
36.10
|
36.80
|
36.00
|
36.65
|
36.32
|
24.17
|
2,340
|
|
|
7/15/2019
|
+0.25 / +0.68%
|
36.05
|
36.75
|
35.90
|
36.75
|
36.11
|
24.24
|
7,090
|
|
|
7/12/2019
|
-0.50 / -1.35%
|
36.10
|
36.80
|
36.00
|
36.50
|
36.06
|
24.08
|
3,550
|
|
|
7/11/2019
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.03
|
24.41
|
12,600
|
|
|
7/10/2019
|
-0.75 / -2.04%
|
35.00
|
36.60
|
35.00
|
36.00
|
35.97
|
23.75
|
2,780
|
|
|
7/9/2019
|
+0.75 / +2.08%
|
36.00
|
36.75
|
35.90
|
36.75
|
36.12
|
24.24
|
2,270
|
|
|
7/8/2019
|
-1.00 / -2.70%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.23
|
23.75
|
690
|
|
|
7/5/2019
|
+0.20 / +0.54%
|
36.80
|
37.15
|
34.25
|
37.00
|
35.84
|
24.41
|
7,170
|
|
|
7/4/2019
|
+0.30 / +0.82%
|
36.30
|
36.80
|
36.00
|
36.80
|
36.25
|
24.27
|
8,330
|
|
|
7/3/2019
|
+0.00 / +0.00%
|
36.20
|
36.90
|
36.00
|
36.50
|
36.23
|
24.08
|
6,320
|
|
|
7/2/2019
|
-0.40 / -1.08%
|
37.40
|
37.40
|
36.30
|
36.50
|
36.64
|
24.08
|
2,920
|
|
|
7/1/2019
|
+0.70 / +1.93%
|
37.20
|
37.20
|
36.30
|
36.90
|
36.74
|
24.34
|
8,900
|
|
|
6/28/2019
|
-0.50 / -1.36%
|
36.70
|
36.80
|
36.00
|
36.20
|
36.27
|
23.88
|
6,920
|
|
|
6/27/2019
|
-0.60 / -1.61%
|
36.90
|
37.00
|
35.85
|
36.70
|
36.44
|
24.21
|
2,360
|
|
|
6/26/2019
|
+1.45 / +4.04%
|
36.00
|
37.30
|
36.00
|
37.30
|
36.96
|
24.60
|
3,220
|
|
|
6/25/2019
|
+0.85 / +2.43%
|
35.00
|
36.00
|
35.00
|
35.85
|
35.71
|
23.65
|
980
|
|
|
6/24/2019
|
-1.60 / -4.37%
|
36.50
|
36.60
|
35.00
|
35.00
|
35.26
|
23.09
|
6,410
|
|
|
6/21/2019
|
-0.90 / -2.40%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.66
|
24.14
|
4,010
|
|
|
6/20/2019
|
-5.10 / -11.97%
|
37.80
|
37.80
|
37.00
|
37.50
|
37.33
|
24.74
|
1,500
|
|
|
6/19/2019
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.00
|
42.60
|
42.63
|
24.43
|
5,020
|
|
|
6/18/2019
|
-0.10 / -0.23%
|
42.70
|
42.90
|
42.00
|
42.80
|
42.37
|
24.55
|
3,540
|
|
|
6/17/2019
|
-0.10 / -0.23%
|
42.75
|
42.90
|
42.00
|
42.90
|
42.26
|
24.61
|
4,520
|
|
|
6/14/2019
|
0.00 / 0.00%
|
43.30
|
43.50
|
43.00
|
43.00
|
43.38
|
24.66
|
3,250
|
|
|