|
Closing price on 8/13/2013
|
|
| Open |
22.60 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
4,340 |
| Split-adjusted Price |
6.41 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2013
|
-0.60 / -2.51%
|
22.60
|
23.50
|
22.60
|
23.30
|
23.30
|
6.41
|
4,340
|
|
|
8/12/2013
|
+0.40 / +1.70%
|
23.60
|
24.00
|
22.60
|
23.90
|
23.90
|
6.57
|
4,200
|
|
|
8/9/2013
|
+1.10 / +4.91%
|
22.90
|
23.50
|
22.50
|
23.50
|
23.50
|
6.46
|
64,200
|
|
|
8/8/2013
|
-1.10 / -4.68%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.16
|
15,740
|
|
|
8/7/2013
|
+0.00 / +0.00%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
6.46
|
3,100
|
|
|
8/6/2013
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.46
|
3,320
|
|
|
8/5/2013
|
-0.80 / -3.33%
|
24.00
|
24.30
|
23.00
|
23.20
|
23.20
|
6.38
|
7,730
|
|
|
8/2/2013
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
6.60
|
2,360
|
|
|
8/1/2013
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.46
|
940
|
|
|
7/31/2013
|
+0.00 / +0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.33
|
11,600
|
|
|
7/30/2013
|
+0.00 / +0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.33
|
18,090
|
|
|
7/29/2013
|
-0.20 / -0.86%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
6.33
|
5,100
|
|
|
7/26/2013
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.10
|
23.20
|
23.20
|
6.38
|
5,390
|
|
|
7/25/2013
|
-0.30 / -1.29%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.00
|
6.33
|
1,050
|
|
|
7/24/2013
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.30
|
6.41
|
35,540
|
|
|
7/23/2013
|
+1.50 / +6.82%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
6.46
|
72,980
|
|
|
7/22/2013
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
2,900
|
|
|
7/19/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
6.00
|
4,170
|
|
|
7/18/2013
|
-0.20 / -0.91%
|
21.50
|
21.80
|
21.30
|
21.80
|
21.80
|
6.00
|
4,690
|
|
|
7/17/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.05
|
0
|
|
|
7/16/2013
|
+0.80 / +3.77%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
6.05
|
10,890
|
|
|
7/15/2013
|
+0.60 / +2.91%
|
20.60
|
21.20
|
20.60
|
21.20
|
21.20
|
5.83
|
18,280
|
|
|
7/12/2013
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.67
|
4,500
|
|
|
7/11/2013
|
+0.60 / +2.96%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.90
|
5.75
|
10
|
|
|
7/10/2013
|
+0.00 / +0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.58
|
20
|
|
|
7/9/2013
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
5.58
|
1,470
|
|
|
7/8/2013
|
-0.70 / -3.35%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
5.56
|
10,220
|
|
|
7/5/2013
|
+0.00 / +0.00%
|
20.40
|
20.90
|
20.30
|
20.90
|
20.90
|
5.75
|
26,250
|
|
|
7/4/2013
|
+0.70 / +3.47%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.90
|
5.75
|
9,070
|
|
|
7/3/2013
|
-0.60 / -2.88%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.20
|
5.56
|
18,520
|
|
|