|
Closing price on 8/12/2019
|
|
| Open |
29.20 |
| High |
29.40 |
| Low |
28.80 |
| Volume |
21,420 |
| Split-adjusted Price |
19.03 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.35 / -1.20%
|
29.20
|
29.40
|
28.80
|
28.85
|
28.94
|
19.03
|
21,420
|
|
|
8/9/2019
|
-0.60 / -2.01%
|
30.40
|
30.40
|
29.00
|
29.20
|
29.33
|
19.26
|
14,830
|
|
|
8/8/2019
|
+0.80 / +2.76%
|
29.00
|
29.80
|
28.90
|
29.80
|
29.20
|
19.66
|
11,540
|
|
|
8/7/2019
|
-0.50 / -1.69%
|
29.50
|
29.55
|
29.00
|
29.00
|
29.16
|
19.13
|
18,760
|
|
|
8/6/2019
|
-0.70 / -2.32%
|
30.20
|
30.20
|
29.00
|
29.50
|
29.36
|
19.46
|
23,060
|
|
|
8/5/2019
|
-0.50 / -1.63%
|
30.50
|
30.70
|
29.60
|
30.20
|
30.01
|
19.92
|
17,460
|
|
|
8/2/2019
|
+0.50 / +1.66%
|
30.40
|
30.80
|
30.20
|
30.70
|
30.33
|
20.25
|
10,420
|
|
|
8/1/2019
|
-2.25 / -6.93%
|
31.50
|
31.90
|
30.20
|
30.20
|
30.37
|
19.92
|
51,930
|
|
|
7/31/2019
|
-2.40 / -6.89%
|
33.10
|
33.20
|
32.45
|
32.45
|
32.60
|
21.40
|
28,190
|
|
|
7/30/2019
|
-0.15 / -0.43%
|
34.50
|
35.50
|
32.55
|
34.85
|
33.42
|
22.99
|
18,370
|
|
|
7/29/2019
|
-1.00 / -2.78%
|
35.05
|
36.00
|
35.00
|
35.00
|
35.32
|
23.09
|
2,010
|
|
|
7/26/2019
|
-0.25 / -0.69%
|
36.15
|
36.15
|
36.00
|
36.00
|
36.04
|
23.75
|
1,110
|
|
|
7/25/2019
|
-0.10 / -0.28%
|
35.90
|
36.25
|
35.05
|
36.25
|
35.53
|
23.91
|
1,970
|
|
|
7/24/2019
|
+0.75 / +2.11%
|
35.60
|
36.35
|
35.00
|
36.35
|
35.29
|
23.98
|
10,540
|
|
|
7/23/2019
|
-0.80 / -2.20%
|
35.35
|
36.20
|
35.35
|
35.60
|
35.87
|
23.48
|
2,230
|
|
|
7/22/2019
|
-0.30 / -0.82%
|
36.70
|
36.70
|
36.00
|
36.40
|
36.13
|
24.01
|
4,290
|
|
|
7/19/2019
|
+0.55 / +1.52%
|
36.05
|
36.70
|
36.00
|
36.70
|
36.06
|
24.21
|
4,160
|
|
|
7/18/2019
|
+0.05 / +0.14%
|
36.00
|
36.15
|
36.00
|
36.15
|
36.05
|
23.84
|
5,770
|
|
|
7/17/2019
|
-0.55 / -1.50%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.55
|
23.81
|
100
|
|
|
7/16/2019
|
-0.10 / -0.27%
|
36.10
|
36.80
|
36.00
|
36.65
|
36.32
|
24.17
|
2,340
|
|
|
7/15/2019
|
+0.25 / +0.68%
|
36.05
|
36.75
|
35.90
|
36.75
|
36.11
|
24.24
|
7,090
|
|
|
7/12/2019
|
-0.50 / -1.35%
|
36.10
|
36.80
|
36.00
|
36.50
|
36.06
|
24.08
|
3,550
|
|
|
7/11/2019
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.03
|
24.41
|
12,600
|
|
|
7/10/2019
|
-0.75 / -2.04%
|
35.00
|
36.60
|
35.00
|
36.00
|
35.97
|
23.75
|
2,780
|
|
|
7/9/2019
|
+0.75 / +2.08%
|
36.00
|
36.75
|
35.90
|
36.75
|
36.12
|
24.24
|
2,270
|
|
|
7/8/2019
|
-1.00 / -2.70%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.23
|
23.75
|
690
|
|
|
7/5/2019
|
+0.20 / +0.54%
|
36.80
|
37.15
|
34.25
|
37.00
|
35.84
|
24.41
|
7,170
|
|
|
7/4/2019
|
+0.30 / +0.82%
|
36.30
|
36.80
|
36.00
|
36.80
|
36.25
|
24.27
|
8,330
|
|
|
7/3/2019
|
+0.00 / +0.00%
|
36.20
|
36.90
|
36.00
|
36.50
|
36.23
|
24.08
|
6,320
|
|
|
7/2/2019
|
-0.40 / -1.08%
|
37.40
|
37.40
|
36.30
|
36.50
|
36.64
|
24.08
|
2,920
|
|
|