|
Closing price on 8/11/2008
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
21,320 |
| Split-adjusted Price |
1.17 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
1.17
|
21,320
|
|
|
8/8/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
1.13
|
3,200
|
|
|
8/7/2008
|
+0.20 / +1.13%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
1.13
|
6,300
|
|
|
8/6/2008
|
+0.40 / +2.31%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.70
|
1.12
|
7,700
|
|
|
8/5/2008
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.60
|
17.30
|
17.30
|
1.09
|
7,620
|
|
|
8/4/2008
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
1.07
|
15,930
|
|
|
8/1/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
8,420
|
|
|
7/31/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.01
|
4,850
|
|
|
7/30/2008
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.04
|
11,040
|
|
|
7/29/2008
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
1.02
|
22,070
|
|
|
7/28/2008
|
+0.40 / +2.47%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
1.05
|
17,160
|
|
|
7/25/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.02
|
800
|
|
|
7/24/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.05
|
6,140
|
|
|
7/23/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.08
|
100
|
|
|
7/22/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.11
|
40
|
|
|
7/21/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.14
|
60
|
|
|
7/18/2008
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
1.17
|
6,950
|
|
|
7/17/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.20
|
26,670
|
|
|
7/16/2008
|
+0.30 / +1.64%
|
18.80
|
18.80
|
17.80
|
18.60
|
18.60
|
1.17
|
14,450
|
|
|
7/15/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.15
|
17,430
|
|
|
7/14/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.12
|
5,000
|
|
|
7/11/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.09
|
12,900
|
|
|
7/10/2008
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
1.06
|
13,630
|
|
|
7/9/2008
|
-0.50 / -2.96%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.40
|
1.03
|
15,050
|
|
|
7/8/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.07
|
5,490
|
|
|
7/7/2008
|
-0.50 / -2.79%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
1.10
|
10,430
|
|
|
7/4/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.13
|
2,520
|
|
|
7/3/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.10
|
7,260
|
|
|
7/2/2008
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
1.07
|
11,250
|
|
|
7/1/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
5,770
|
|
|