|
Closing price on 7/5/2023
|
|
| Open |
8.85 |
| High |
9.09 |
| Low |
8.85 |
| Volume |
15,500 |
| Split-adjusted Price |
9.09 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/16/2023
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
9.00
|
1,800
|
|
|
6/15/2023
|
+0.05 / +0.55%
|
9.15
|
9.20
|
9.01
|
9.20
|
9.14
|
9.20
|
11,900
|
|
|
6/14/2023
|
+0.05 / +0.55%
|
9.20
|
9.20
|
8.97
|
9.15
|
9.12
|
9.15
|
11,200
|
|
|
6/13/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
9.10
|
8,600
|
|
|
6/12/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
9.00
|
8,200
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
600
|
|
|
6/8/2023
|
0.00 / 0.00%
|
8.71
|
9.10
|
8.71
|
9.10
|
8.99
|
9.10
|
12,200
|
|
|
6/7/2023
|
-0.06 / -0.66%
|
9.15
|
9.15
|
9.01
|
9.10
|
9.10
|
9.10
|
2,700
|
|
|
6/6/2023
|
+0.11 / +1.22%
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
1,200
|
|
|
6/5/2023
|
-0.03 / -0.33%
|
9.18
|
9.20
|
9.00
|
9.05
|
9.11
|
9.05
|
41,300
|
|
|
6/2/2023
|
+0.17 / +1.91%
|
9.05
|
9.10
|
8.90
|
9.08
|
9.00
|
9.08
|
7,300
|
|
|
6/1/2023
|
-0.16 / -1.76%
|
9.00
|
9.00
|
8.85
|
8.91
|
8.97
|
8.91
|
8,400
|
|
|
5/31/2023
|
+0.06 / +0.67%
|
9.01
|
9.07
|
9.01
|
9.07
|
9.02
|
9.07
|
4,700
|
|
|
5/30/2023
|
+0.11 / +1.24%
|
8.90
|
9.08
|
8.90
|
9.01
|
8.92
|
9.01
|
7,400
|
|
|
5/29/2023
|
+0.19 / +2.18%
|
8.69
|
8.90
|
8.69
|
8.90
|
8.74
|
8.90
|
3,200
|
|
|
5/26/2023
|
-0.09 / -1.02%
|
8.80
|
8.80
|
8.71
|
8.71
|
8.80
|
8.71
|
3,600
|
|
|
5/25/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.76
|
8.80
|
2,100
|
|
|