|
Closing price on 7/27/2012
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
2,590 |
| Split-adjusted Price |
4.38 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2012
|
-0.20 / -1.08%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
4.38
|
2,590
|
|
|
7/26/2012
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.42
|
1,950
|
|
|
7/25/2012
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
4.30
|
310
|
|
|
7/24/2012
|
-0.50 / -2.70%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
4.30
|
8,920
|
|
|
7/23/2012
|
+0.50 / +2.78%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
4.42
|
2,110
|
|
|
7/20/2012
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.30
|
500
|
|
|
7/19/2012
|
-0.20 / -1.07%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
4.42
|
3,290
|
|
|
7/18/2012
|
-0.10 / -0.53%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
4.47
|
1,120
|
|
|
7/17/2012
|
+0.40 / +2.17%
|
18.70
|
19.30
|
18.40
|
18.80
|
18.80
|
4.50
|
9,590
|
|
|
7/16/2012
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
4.40
|
4,010
|
|
|
7/13/2012
|
-0.60 / -3.30%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
4.21
|
7,320
|
|
|
7/12/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.35
|
0
|
|
|
7/11/2012
|
+0.20 / +1.11%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.20
|
4.35
|
14,600
|
|
|
7/10/2012
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.30
|
250
|
|
|
7/9/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.30
|
0
|
|
|
7/6/2012
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.30
|
20
|
|
|
7/5/2012
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.80
|
4.26
|
3,900
|
|
|
7/4/2012
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
4.16
|
8,860
|
|
|
7/3/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.14
|
0
|
|
|
7/2/2012
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
4.14
|
2,500
|
|
|
6/29/2012
|
+0.00 / +0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
4.07
|
8,540
|
|
|
6/28/2012
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.07
|
40
|
|
|
6/27/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
4.04
|
1,070
|
|
|
6/26/2012
|
+0.40 / +2.42%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.90
|
4.04
|
2,860
|
|
|
6/25/2012
|
-0.50 / -2.94%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.95
|
1,700
|
|
|
6/22/2012
|
+0.00 / +0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.07
|
2,720
|
|
|
6/21/2012
|
+0.00 / +0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.07
|
10
|
|
|
6/20/2012
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.07
|
5,430
|
|
|
6/19/2012
|
+0.00 / +0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.99
|
0
|
|
|
6/18/2012
|
-0.80 / -4.57%
|
16.60
|
16.70
|
16.00
|
16.70
|
16.70
|
3.99
|
1,610
|
|
|