|
Closing price on 7/27/2020
|
|
| Open |
16.00 |
| High |
16.35 |
| Low |
16.00 |
| Volume |
44,150 |
| Split-adjusted Price |
10.55 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.20 / -6.98%
|
16.00
|
16.35
|
16.00
|
16.00
|
16.08
|
10.55
|
44,150
|
|
|
7/24/2020
|
-0.80 / -4.44%
|
17.60
|
18.10
|
17.20
|
17.20
|
17.50
|
11.35
|
14,230
|
|
|
7/23/2020
|
+0.00 / +0.00%
|
18.15
|
18.15
|
17.80
|
18.00
|
17.83
|
11.87
|
19,070
|
|
|
7/22/2020
|
+0.00 / +0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.07
|
11.87
|
6,530
|
|
|
7/21/2020
|
-0.35 / -1.91%
|
18.35
|
18.35
|
17.70
|
18.00
|
17.91
|
11.87
|
21,330
|
|
|
7/20/2020
|
-0.25 / -1.34%
|
18.10
|
18.45
|
17.70
|
18.35
|
17.89
|
12.10
|
17,830
|
|
|
7/17/2020
|
-0.10 / -0.53%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
12.27
|
3,730
|
|
|
7/16/2020
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.35
|
18.70
|
18.52
|
12.33
|
11,230
|
|
|
7/15/2020
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.50
|
18.80
|
18.73
|
12.40
|
17,300
|
|
|
7/14/2020
|
+0.40 / +2.17%
|
18.40
|
18.85
|
18.40
|
18.80
|
18.48
|
12.40
|
3,680
|
|
|
7/13/2020
|
-0.50 / -2.65%
|
19.15
|
19.15
|
18.40
|
18.40
|
18.50
|
12.14
|
16,650
|
|
|
7/10/2020
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
18.90
|
18.65
|
12.47
|
7,240
|
|
|
7/9/2020
|
-0.40 / -2.07%
|
18.60
|
19.25
|
18.60
|
18.90
|
18.90
|
12.47
|
14,130
|
|
|
7/8/2020
|
-0.15 / -0.77%
|
19.80
|
19.80
|
18.70
|
19.30
|
19.06
|
12.73
|
5,510
|
|
|
7/7/2020
|
+1.25 / +6.87%
|
18.20
|
19.45
|
18.20
|
19.45
|
19.23
|
12.83
|
44,670
|
|
|
7/6/2020
|
+0.40 / +2.25%
|
17.60
|
18.20
|
17.35
|
18.20
|
17.74
|
12.00
|
38,110
|
|
|
7/3/2020
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.64
|
11.74
|
19,780
|
|
|
7/2/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.83
|
11.68
|
1,990
|
|
|
7/1/2020
|
+0.40 / +2.30%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.81
|
11.74
|
5,840
|
|
|
6/30/2020
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.44
|
11.48
|
35,780
|
|
|
6/29/2020
|
-1.25 / -6.74%
|
18.10
|
18.30
|
17.30
|
17.30
|
17.70
|
11.41
|
31,410
|
|
|
6/26/2020
|
-0.40 / -2.11%
|
18.95
|
19.45
|
18.55
|
18.55
|
18.76
|
12.24
|
18,020
|
|
|
6/25/2020
|
-0.35 / -1.81%
|
18.45
|
19.30
|
18.45
|
18.95
|
18.72
|
12.50
|
16,510
|
|
|
6/24/2020
|
-0.50 / -2.53%
|
19.80
|
20.00
|
19.10
|
19.30
|
19.50
|
12.73
|
52,500
|
|
|
6/23/2020
|
+0.50 / +2.59%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.88
|
13.06
|
29,520
|
|
|
6/22/2020
|
+0.10 / +0.52%
|
19.20
|
19.50
|
18.80
|
19.30
|
19.09
|
12.73
|
50,610
|
|
|
6/19/2020
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.07
|
12.66
|
61,250
|
|
|
6/18/2020
|
-0.55 / -2.80%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.21
|
12.60
|
28,950
|
|
|
6/17/2020
|
-0.35 / -1.75%
|
20.00
|
20.00
|
19.65
|
19.65
|
19.84
|
12.96
|
33,470
|
|
|
6/16/2020
|
+0.35 / +1.78%
|
19.75
|
20.00
|
19.60
|
20.00
|
19.84
|
13.19
|
65,180
|
|
|