|
Closing price on 7/31/2009
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
21,770 |
| Split-adjusted Price |
2.61 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
2.61
|
21,770
|
|
|
7/30/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
2.57
|
24,620
|
|
|
7/29/2009
|
-0.80 / -4.73%
|
16.30
|
16.90
|
16.10
|
16.10
|
16.10
|
2.59
|
19,480
|
|
|
7/28/2009
|
-0.60 / -3.43%
|
16.80
|
17.30
|
16.70
|
16.90
|
16.90
|
2.72
|
34,170
|
|
|
7/27/2009
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.50
|
2.82
|
30,640
|
|
|
7/24/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
2.78
|
33,340
|
|
|
7/23/2009
|
+0.50 / +3.12%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.65
|
19,660
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
2.57
|
24,630
|
|
|
7/21/2009
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
2.57
|
19,410
|
|
|
7/20/2009
|
-1.30 / -7.69%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.51
|
13,860
|
|
|
7/17/2009
|
-0.50 / -2.87%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
2.62
|
18,340
|
|
|
7/16/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.40
|
2.70
|
21,660
|
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
2.58
|
13,990
|
|
|
7/14/2009
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
2.50
|
30,330
|
|
|
7/13/2009
|
-0.30 / -1.75%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
2.61
|
14,860
|
|
|
7/10/2009
|
-0.90 / -5.00%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.10
|
2.65
|
50,280
|
|
|
7/9/2009
|
-0.20 / -1.10%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.00
|
2.79
|
18,880
|
|
|
7/8/2009
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.50
|
18.20
|
18.20
|
2.82
|
16,900
|
|
|
7/7/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
2.85
|
54,510
|
|
|
7/6/2009
|
+0.80 / +4.76%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.60
|
2.73
|
67,090
|
|
|
7/3/2009
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.61
|
27,120
|
|
|
7/2/2009
|
-0.90 / -4.86%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
2.73
|
72,310
|
|
|
7/1/2009
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.87
|
4,030
|
|
|
6/30/2009
|
-1.00 / -4.90%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
3.01
|
47,910
|
|
|
6/29/2009
|
-1.00 / -4.67%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
3.17
|
17,280
|
|
|
6/26/2009
|
-1.00 / -4.46%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
3.32
|
12,400
|
|
|
6/25/2009
|
+0.00 / +0.00%
|
23.50
|
23.50
|
21.40
|
22.40
|
22.40
|
3.48
|
31,090
|
|
|
6/24/2009
|
+1.00 / +4.67%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
3.48
|
23,730
|
|
|
6/23/2009
|
-1.10 / -4.89%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
3.32
|
13,170
|
|
|
6/22/2009
|
+0.20 / +0.90%
|
22.90
|
23.00
|
21.20
|
22.50
|
22.50
|
3.49
|
36,700
|
|
|