|
Closing price on 8/15/2023
|
|
| Open |
9.75 |
| High |
10.00 |
| Low |
9.75 |
| Volume |
26,800 |
| Split-adjusted Price |
9.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
+0.11 / +1.12%
|
9.75
|
10.00
|
9.75
|
9.90
|
9.83
|
9.90
|
26,800
|
|
|
8/14/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.79
|
9.76
|
9.79
|
7,700
|
|
|
8/11/2023
|
+0.04 / +0.41%
|
9.66
|
9.79
|
9.65
|
9.79
|
9.67
|
9.79
|
15,800
|
|
|
8/10/2023
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.67
|
9.75
|
9.73
|
9.75
|
28,000
|
|
|
8/9/2023
|
+0.28 / +2.95%
|
9.55
|
9.78
|
9.50
|
9.78
|
9.67
|
9.78
|
14,800
|
|
|
8/8/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.52
|
9.50
|
21,300
|
|
|
8/7/2023
|
0.00 / 0.00%
|
9.50
|
9.79
|
9.50
|
9.60
|
9.53
|
9.60
|
25,300
|
|
|
8/4/2023
|
-0.05 / -0.52%
|
9.65
|
9.68
|
9.60
|
9.60
|
9.60
|
9.60
|
8,700
|
|
|
8/3/2023
|
+0.06 / +0.63%
|
9.70
|
9.79
|
9.60
|
9.65
|
9.69
|
9.65
|
17,200
|
|
|
8/2/2023
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.50
|
9.59
|
9.53
|
9.59
|
12,400
|
|
|
8/1/2023
|
-0.30 / -3.03%
|
9.90
|
9.95
|
9.59
|
9.60
|
9.69
|
9.60
|
30,700
|
|
|
7/31/2023
|
+0.27 / +2.80%
|
9.11
|
10.25
|
9.11
|
9.90
|
9.40
|
9.90
|
22,400
|
|
|
7/28/2023
|
-0.37 / -3.70%
|
9.99
|
9.99
|
9.50
|
9.63
|
9.58
|
9.63
|
73,200
|
|
|
7/27/2023
|
-0.60 / -5.66%
|
10.50
|
10.50
|
9.87
|
10.00
|
10.07
|
10.00
|
57,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.35
|
10.60
|
10.46
|
10.60
|
25,800
|
|
|
7/25/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.50
|
10.60
|
31,800
|
|
|
7/24/2023
|
-0.20 / -1.82%
|
10.50
|
10.95
|
10.50
|
10.80
|
10.78
|
10.80
|
29,300
|
|
|
7/21/2023
|
+0.05 / +0.46%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.81
|
11.00
|
36,900
|
|
|
7/20/2023
|
-0.15 / -1.35%
|
10.60
|
11.50
|
10.40
|
10.95
|
10.64
|
10.95
|
56,600
|
|
|
7/19/2023
|
+0.70 / +6.73%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
11.10
|
156,600
|
|
|
7/18/2023
|
+0.64 / +6.56%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.38
|
10.40
|
77,800
|
|
|
7/17/2023
|
+0.63 / +6.90%
|
9.15
|
9.76
|
9.14
|
9.76
|
9.53
|
9.76
|
46,500
|
|
|
7/14/2023
|
+0.05 / +0.55%
|
9.05
|
9.13
|
9.01
|
9.13
|
9.07
|
9.13
|
16,700
|
|
|
7/13/2023
|
+0.18 / +2.02%
|
9.00
|
9.09
|
8.90
|
9.08
|
9.01
|
9.08
|
3,500
|
|
|
7/12/2023
|
-0.22 / -2.41%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.93
|
8.90
|
11,300
|
|
|
7/11/2023
|
+0.13 / +1.45%
|
8.90
|
9.16
|
8.83
|
9.12
|
8.93
|
9.12
|
25,500
|
|
|
7/10/2023
|
-0.05 / -0.55%
|
8.99
|
9.04
|
8.90
|
8.99
|
8.99
|
8.99
|
15,200
|
|
|
7/7/2023
|
+0.14 / +1.57%
|
8.85
|
9.05
|
8.85
|
9.04
|
9.00
|
9.04
|
10,200
|
|
|
7/6/2023
|
-0.19 / -2.09%
|
8.90
|
9.00
|
8.85
|
8.90
|
8.88
|
8.90
|
13,700
|
|
|
7/5/2023
|
+0.09 / +1.00%
|
8.85
|
9.09
|
8.85
|
9.09
|
8.95
|
9.09
|
15,500
|
|
|