|
Closing price on 7/31/2023
|
|
| Open |
9.11 |
| High |
10.25 |
| Low |
9.11 |
| Volume |
22,400 |
| Split-adjusted Price |
9.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
+0.27 / +2.80%
|
9.11
|
10.25
|
9.11
|
9.90
|
9.40
|
9.90
|
22,400
|
|
|
7/28/2023
|
-0.37 / -3.70%
|
9.99
|
9.99
|
9.50
|
9.63
|
9.58
|
9.63
|
73,200
|
|
|
7/27/2023
|
-0.60 / -5.66%
|
10.50
|
10.50
|
9.87
|
10.00
|
10.07
|
10.00
|
57,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.35
|
10.60
|
10.46
|
10.60
|
25,800
|
|
|
7/25/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
31,800
|
|
|
7/24/2023
|
-0.20 / -1.82%
|
10.50
|
10.95
|
10.50
|
10.80
|
10.78
|
10.80
|
29,300
|
|
|
7/21/2023
|
+0.05 / +0.46%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.81
|
11.00
|
36,900
|
|
|
7/20/2023
|
-0.15 / -1.35%
|
10.60
|
11.50
|
10.40
|
10.95
|
10.64
|
10.95
|
56,600
|
|
|
7/19/2023
|
+0.70 / +6.73%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
11.10
|
156,600
|
|
|
7/18/2023
|
+0.64 / +6.56%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.38
|
10.40
|
77,800
|
|
|
7/17/2023
|
+0.63 / +6.90%
|
9.15
|
9.76
|
9.14
|
9.76
|
9.53
|
9.76
|
46,500
|
|
|
7/14/2023
|
+0.05 / +0.55%
|
9.05
|
9.13
|
9.01
|
9.13
|
9.07
|
9.13
|
16,700
|
|
|
7/13/2023
|
+0.18 / +2.02%
|
9.00
|
9.09
|
8.90
|
9.08
|
9.01
|
9.08
|
3,500
|
|
|
7/12/2023
|
-0.22 / -2.41%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.93
|
8.90
|
11,300
|
|
|
7/11/2023
|
+0.13 / +1.45%
|
8.90
|
9.16
|
8.83
|
9.12
|
8.93
|
9.12
|
25,500
|
|
|
7/10/2023
|
-0.05 / -0.55%
|
8.99
|
9.04
|
8.90
|
8.99
|
8.99
|
8.99
|
15,200
|
|
|
7/7/2023
|
+0.14 / +1.57%
|
8.85
|
9.05
|
8.85
|
9.04
|
9.00
|
9.04
|
10,200
|
|
|
7/6/2023
|
-0.19 / -2.09%
|
8.90
|
9.00
|
8.85
|
8.90
|
8.88
|
8.90
|
13,700
|
|
|
7/5/2023
|
+0.09 / +1.00%
|
8.85
|
9.09
|
8.85
|
9.09
|
8.95
|
9.09
|
15,500
|
|
|
7/4/2023
|
+0.17 / +1.93%
|
8.81
|
9.34
|
8.71
|
9.00
|
8.86
|
9.00
|
10,300
|
|
|
7/3/2023
|
-0.17 / -1.89%
|
8.85
|
8.90
|
8.83
|
8.83
|
8.86
|
8.83
|
23,700
|
|
|
6/30/2023
|
+0.05 / +0.56%
|
8.95
|
9.00
|
8.91
|
9.00
|
8.99
|
9.00
|
8,500
|
|
|
6/29/2023
|
+0.03 / +0.34%
|
9.10
|
9.20
|
8.95
|
8.95
|
9.07
|
8.95
|
15,100
|
|
|
6/28/2023
|
+0.02 / +0.22%
|
8.80
|
9.12
|
8.80
|
8.92
|
8.96
|
8.92
|
27,200
|
|
|
6/27/2023
|
-0.09 / -1.00%
|
9.00
|
9.21
|
8.90
|
8.90
|
8.98
|
8.90
|
5,400
|
|
|
6/26/2023
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.91
|
8.99
|
8.99
|
8.99
|
4,900
|
|
|
6/23/2023
|
-0.25 / -2.70%
|
9.41
|
9.41
|
9.00
|
9.00
|
9.31
|
9.00
|
1,800
|
|
|
6/22/2023
|
+0.34 / +3.82%
|
9.18
|
9.30
|
9.05
|
9.25
|
9.13
|
9.25
|
11,900
|
|
|
6/21/2023
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.80
|
8.91
|
8.89
|
8.91
|
14,500
|
|
|
6/20/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.94
|
9.00
|
8,300
|
|
|