|
Closing price on 8/19/2009
|
|
| Open |
18.90 |
| High |
19.50 |
| Low |
18.60 |
| Volume |
148,390 |
| Split-adjusted Price |
3.14 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.60
|
19.50
|
19.50
|
3.14
|
148,390
|
|
|
8/18/2009
|
+0.40 / +2.20%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.60
|
2.99
|
46,290
|
|
|
8/17/2009
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.20
|
2.93
|
59,170
|
|
|
8/14/2009
|
-0.50 / -2.59%
|
18.90
|
19.30
|
18.80
|
18.80
|
18.80
|
3.02
|
98,820
|
|
|
8/13/2009
|
-1.00 / -4.93%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.10
|
90,370
|
|
|
8/12/2009
|
+0.30 / +1.50%
|
20.80
|
20.80
|
19.60
|
20.30
|
20.30
|
3.27
|
129,720
|
|
|
8/11/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
3.22
|
331,310
|
|
|
8/10/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.07
|
44,000
|
|
|
8/7/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.93
|
61,670
|
|
|
8/6/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.80
|
19,160
|
|
|
8/5/2009
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
2.67
|
41,760
|
|
|
8/4/2009
|
+0.40 / +2.48%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
2.65
|
19,430
|
|
|
8/3/2009
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
2.59
|
27,280
|
|
|
7/31/2009
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
2.61
|
21,770
|
|
|
7/30/2009
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
2.57
|
24,620
|
|
|
7/29/2009
|
-0.80 / -4.73%
|
16.30
|
16.90
|
16.10
|
16.10
|
16.10
|
2.59
|
19,480
|
|
|
7/28/2009
|
-0.60 / -3.43%
|
16.80
|
17.30
|
16.70
|
16.90
|
16.90
|
2.72
|
34,170
|
|
|
7/27/2009
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.50
|
2.82
|
30,640
|
|
|
7/24/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
2.78
|
33,340
|
|
|
7/23/2009
|
+0.50 / +3.12%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.65
|
19,660
|
|
|
7/22/2009
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
2.57
|
24,630
|
|
|
7/21/2009
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.60
|
16.00
|
16.00
|
2.57
|
19,410
|
|
|
7/20/2009
|
-1.30 / -7.69%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
2.51
|
13,860
|
|
|
7/17/2009
|
-0.50 / -2.87%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
2.62
|
18,340
|
|
|
7/16/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.40
|
2.70
|
21,660
|
|
|
7/15/2009
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
2.58
|
13,990
|
|
|
7/14/2009
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
2.50
|
30,330
|
|
|
7/13/2009
|
-0.30 / -1.75%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
2.61
|
14,860
|
|
|
7/10/2009
|
-0.90 / -5.00%
|
17.60
|
17.70
|
17.10
|
17.10
|
17.10
|
2.65
|
50,280
|
|
|
7/9/2009
|
-0.20 / -1.10%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.00
|
2.79
|
18,880
|
|
|