Closing price on 7/9/2021
|
|
Open |
30.30 |
High |
32.25 |
Low |
30.30 |
Volume |
200 |
Split-adjusted Price |
23.82 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
-0.20 / -0.62%
|
30.30
|
32.25
|
30.30
|
32.25
|
32.25
|
23.82
|
200
|
|
7/8/2021
|
-0.25 / -0.76%
|
31.00
|
32.45
|
31.00
|
32.45
|
31.16
|
23.97
|
900
|
|
7/7/2021
|
-0.10 / -0.30%
|
30.80
|
32.70
|
30.55
|
32.70
|
30.55
|
24.16
|
1,300
|
|
7/6/2021
|
-0.05 / -0.15%
|
31.40
|
32.80
|
31.40
|
32.80
|
31.87
|
24.23
|
300
|
|
7/5/2021
|
-0.10 / -0.30%
|
30.85
|
32.85
|
30.80
|
32.85
|
31.00
|
24.27
|
2,000
|
|
7/2/2021
|
+1.30 / +4.11%
|
30.70
|
32.95
|
30.70
|
32.95
|
31.65
|
24.34
|
2,500
|
|
7/1/2021
|
-1.35 / -4.09%
|
34.90
|
34.90
|
31.65
|
31.65
|
32.94
|
23.38
|
3,400
|
|
6/30/2021
|
-0.85 / -2.51%
|
31.50
|
33.60
|
31.50
|
33.00
|
33.02
|
24.38
|
9,600
|
|
6/29/2021
|
+1.15 / +3.52%
|
33.95
|
33.95
|
33.85
|
33.85
|
33.95
|
25.01
|
1,500
|
|
6/28/2021
|
0.00 / 0.00%
|
33.20
|
34.45
|
32.70
|
32.70
|
33.21
|
24.16
|
2,800
|
|
6/25/2021
|
-2.45 / -6.97%
|
35.10
|
35.10
|
32.70
|
32.70
|
33.64
|
24.16
|
3,300
|
|
6/24/2021
|
-0.05 / -0.14%
|
33.05
|
35.15
|
32.75
|
35.15
|
32.86
|
25.97
|
22,700
|
|
6/23/2021
|
-2.50 / -6.63%
|
37.00
|
37.00
|
35.20
|
35.20
|
37.00
|
26.00
|
650,700
|
|
6/22/2021
|
0.00 / 0.00%
|
35.30
|
37.70
|
35.30
|
37.70
|
37.70
|
27.85
|
337,400
|
|
6/21/2021
|
+0.70 / +1.89%
|
34.90
|
38.00
|
34.90
|
37.70
|
37.13
|
27.85
|
66,100
|
|
6/18/2021
|
0.00 / 0.00%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.81
|
27.33
|
19,200
|
|
6/17/2021
|
+2.00 / +5.71%
|
32.90
|
37.00
|
32.90
|
37.00
|
35.00
|
27.33
|
11,700
|
|
6/16/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.50
|
35.00
|
35.09
|
25.86
|
23,400
|
|
6/15/2021
|
-0.60 / -1.69%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.34
|
25.86
|
8,800
|
|
6/14/2021
|
-0.15 / -0.42%
|
35.55
|
35.70
|
35.55
|
35.60
|
35.63
|
26.30
|
19,900
|
|
6/11/2021
|
0.00 / 0.00%
|
35.75
|
35.75
|
35.75
|
35.75
|
35.75
|
26.41
|
5,000
|
|
6/10/2021
|
+1.60 / +4.69%
|
34.20
|
36.00
|
34.20
|
35.75
|
34.20
|
26.41
|
14,700
|
|
6/9/2021
|
-2.35 / -6.44%
|
34.00
|
35.95
|
33.95
|
34.15
|
35.26
|
25.23
|
7,800
|
|
6/8/2021
|
+1.30 / +3.69%
|
37.00
|
37.00
|
33.50
|
36.50
|
36.35
|
26.96
|
9,600
|
|
6/7/2021
|
+1.15 / +3.38%
|
32.10
|
35.25
|
32.10
|
35.20
|
33.95
|
26.00
|
12,400
|
|
6/4/2021
|
-2.45 / -6.71%
|
36.50
|
36.50
|
33.95
|
34.05
|
35.84
|
25.15
|
17,800
|
|
6/3/2021
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.51
|
26.96
|
4,300
|
|
6/2/2021
|
-0.40 / -1.08%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.64
|
27.04
|
13,900
|
|
6/1/2021
|
-1.00 / -2.63%
|
35.35
|
37.50
|
35.35
|
37.00
|
37.24
|
27.33
|
23,200
|
|
5/31/2021
|
+1.00 / +2.70%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.25
|
28.07
|
6,900
|
|
|