Closing price on 7/3/2015
|
|
Open |
43.00 |
High |
45.00 |
Low |
43.00 |
Volume |
3,460 |
Split-adjusted Price |
15.92 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2015
|
0.00 / 0.00%
|
43.00
|
45.00
|
43.00
|
45.00
|
43.06
|
15.92
|
3,460
|
|
7/2/2015
|
+1.80 / +4.17%
|
43.20
|
45.00
|
41.50
|
45.00
|
41.80
|
15.92
|
11,220
|
|
7/1/2015
|
-0.10 / -0.23%
|
41.00
|
43.20
|
41.00
|
43.20
|
41.41
|
15.29
|
990
|
|
6/30/2015
|
+1.40 / +3.34%
|
41.00
|
43.50
|
41.00
|
43.30
|
41.69
|
15.32
|
14,680
|
|
6/29/2015
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.11
|
14.83
|
2,700
|
|
6/26/2015
|
+0.00 / +0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
14.51
|
300
|
|
6/25/2015
|
+0.30 / +0.74%
|
41.40
|
41.40
|
40.00
|
41.00
|
40.98
|
14.51
|
610
|
|
6/24/2015
|
-1.10 / -2.63%
|
41.50
|
41.80
|
40.70
|
40.70
|
41.67
|
14.40
|
120
|
|
6/23/2015
|
+0.40 / +0.97%
|
40.50
|
41.80
|
40.50
|
41.80
|
41.38
|
14.79
|
1,160
|
|
6/22/2015
|
+0.70 / +1.72%
|
40.70
|
41.50
|
40.70
|
41.40
|
40.95
|
14.65
|
2,100
|
|
6/19/2015
|
+0.30 / +0.74%
|
40.60
|
41.80
|
40.60
|
40.70
|
40.65
|
14.40
|
19,090
|
|
6/18/2015
|
+0.50 / +1.25%
|
38.20
|
40.40
|
38.20
|
40.40
|
40.00
|
14.30
|
150
|
|
6/17/2015
|
-0.10 / -0.25%
|
40.00
|
40.00
|
38.00
|
39.90
|
39.71
|
14.12
|
1,360
|
|
6/16/2015
|
-0.90 / -2.20%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.15
|
100
|
|
6/15/2015
|
-0.60 / -1.45%
|
38.60
|
40.90
|
38.60
|
40.90
|
39.43
|
14.47
|
4,210
|
|
6/12/2015
|
+1.50 / +3.75%
|
40.00
|
41.50
|
40.00
|
41.50
|
40.32
|
14.68
|
2,150
|
|
6/11/2015
|
-0.90 / -2.20%
|
40.90
|
40.90
|
38.40
|
40.00
|
39.58
|
14.15
|
480
|
|
6/10/2015
|
-1.90 / -4.44%
|
42.00
|
42.80
|
40.00
|
40.90
|
41.85
|
14.47
|
2,700
|
|
6/9/2015
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
0
|
|
6/8/2015
|
+0.80 / +1.90%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
15.14
|
1,000
|
|
6/5/2015
|
+2.30 / +5.79%
|
38.00
|
42.00
|
38.00
|
42.00
|
40.01
|
14.86
|
1,060
|
|
6/4/2015
|
+0.20 / +0.51%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
14.05
|
50
|
|
6/3/2015
|
0.00 / 0.00%
|
38.10
|
39.50
|
38.10
|
39.50
|
38.44
|
13.98
|
3,850
|
|
6/2/2015
|
-0.10 / -0.25%
|
38.00
|
39.50
|
38.00
|
39.50
|
38.75
|
13.98
|
4,560
|
|
6/1/2015
|
-0.10 / -0.25%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
14.01
|
210
|
|
5/29/2015
|
+0.00 / +0.00%
|
40.00
|
40.50
|
39.70
|
39.70
|
39.98
|
14.05
|
160
|
|
5/28/2015
|
+0.60 / +1.53%
|
39.50
|
40.50
|
39.50
|
39.70
|
39.70
|
14.05
|
1,250
|
|
5/27/2015
|
-0.40 / -1.01%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
13.84
|
6,000
|
|
5/26/2015
|
+0.80 / +2.07%
|
38.70
|
39.50
|
38.70
|
39.50
|
38.90
|
13.98
|
10,900
|
|
5/25/2015
|
+1.00 / +2.65%
|
38.00
|
39.00
|
38.00
|
38.70
|
38.67
|
13.69
|
25,320
|
|
|