|
Closing price on 8/12/2024
|
|
| Open |
8.51 |
| High |
8.51 |
| Low |
8.49 |
| Volume |
1,100 |
| Split-adjusted Price |
8.49 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
-0.02 / -0.24%
|
8.51
|
8.51
|
8.49
|
8.49
|
8.50
|
8.49
|
1,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
0
|
|
|
8/8/2024
|
+0.04 / +0.47%
|
8.50
|
8.51
|
8.50
|
8.51
|
8.50
|
8.51
|
3,200
|
|
|
8/7/2024
|
-0.01 / -0.12%
|
8.48
|
8.48
|
8.47
|
8.47
|
8.48
|
8.47
|
1,000
|
|
|
8/6/2024
|
+0.08 / +0.95%
|
8.60
|
8.60
|
8.48
|
8.48
|
8.55
|
8.48
|
3,100
|
|
|
8/5/2024
|
+0.09 / +1.08%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
|
8/2/2024
|
-0.59 / -6.63%
|
8.50
|
8.50
|
8.30
|
8.31
|
8.34
|
8.31
|
3,200
|
|
|
8/1/2024
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
7/31/2024
|
-0.05 / -0.58%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,900
|
|
|
7/30/2024
|
+0.04 / +0.47%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.53
|
8.55
|
800
|
|
|
7/29/2024
|
-0.05 / -0.58%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
0
|
|
|
7/25/2024
|
+0.05 / +0.59%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
100
|
|
|
7/24/2024
|
-0.14 / -1.62%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
1,500
|
|
|
7/23/2024
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
|
7/22/2024
|
-0.40 / -4.42%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
800
|
|
|
7/19/2024
|
+0.09 / +1.00%
|
8.94
|
9.15
|
8.90
|
9.05
|
9.03
|
9.05
|
9,600
|
|
|
7/18/2024
|
+0.26 / +2.99%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
100
|
|
|
7/17/2024
|
+0.15 / +1.75%
|
8.58
|
8.70
|
8.58
|
8.70
|
8.65
|
8.70
|
1,500
|
|
|
7/16/2024
|
-0.24 / -2.73%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
200
|
|
|
7/15/2024
|
+0.24 / +2.81%
|
8.55
|
8.80
|
8.55
|
8.79
|
8.70
|
8.79
|
11,100
|
|
|
7/12/2024
|
+0.03 / +0.35%
|
8.52
|
8.55
|
8.52
|
8.55
|
8.55
|
8.55
|
600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
0
|
|
|
7/10/2024
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.52
|
8.52
|
8.52
|
8.52
|
2,000
|
|
|
7/9/2024
|
-0.47 / -5.23%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
200
|
|
|
7/8/2024
|
-0.01 / -0.11%
|
8.50
|
8.99
|
8.50
|
8.99
|
8.51
|
8.99
|
17,600
|
|
|
7/5/2024
|
+0.45 / +5.26%
|
8.98
|
9.00
|
8.98
|
9.00
|
9.00
|
9.00
|
6,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
100
|
|
|
7/3/2024
|
-0.15 / -1.72%
|
8.70
|
8.70
|
8.55
|
8.55
|
8.67
|
8.55
|
4,200
|
|
|
7/2/2024
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|