|
Closing price on 8/23/2010
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
21,860 |
| Split-adjusted Price |
3.70 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.00
|
21.60
|
21.60
|
3.70
|
21,860
|
|
|
8/20/2010
|
-0.90 / -4.00%
|
21.70
|
22.20
|
21.60
|
21.60
|
21.60
|
3.70
|
6,610
|
|
|
8/19/2010
|
+0.00 / +0.00%
|
23.00
|
23.00
|
21.50
|
22.50
|
22.50
|
3.85
|
7,780
|
|
|
8/18/2010
|
-0.70 / -3.02%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.50
|
3.85
|
11,200
|
|
|
8/17/2010
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.50
|
23.20
|
23.20
|
3.97
|
2,920
|
|
|
8/16/2010
|
+0.90 / +4.04%
|
23.00
|
23.40
|
22.90
|
23.20
|
23.20
|
3.97
|
26,890
|
|
|
8/13/2010
|
+0.20 / +0.90%
|
21.10
|
22.30
|
21.10
|
22.30
|
22.30
|
3.82
|
24,100
|
|
|
8/12/2010
|
-1.10 / -4.74%
|
23.10
|
23.40
|
22.10
|
22.10
|
22.10
|
3.79
|
44,550
|
|
|
8/11/2010
|
+0.20 / +0.87%
|
23.40
|
23.40
|
22.80
|
23.20
|
23.20
|
3.97
|
9,320
|
|
|
8/10/2010
|
-0.50 / -2.13%
|
22.70
|
23.30
|
22.40
|
23.00
|
23.00
|
3.94
|
59,110
|
|
|
8/9/2010
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
4.03
|
16,500
|
|
|
8/6/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
24.00
|
4.11
|
37,620
|
|
|
8/5/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
24.00
|
24.00
|
4.11
|
9,700
|
|
|
8/4/2010
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
4.11
|
58,190
|
|
|
8/3/2010
|
+0.00 / +0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
4.09
|
39,730
|
|
|
8/2/2010
|
-0.40 / -1.65%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
4.09
|
18,550
|
|
|
7/30/2010
|
+0.40 / +1.67%
|
24.70
|
24.70
|
24.00
|
24.30
|
24.30
|
4.16
|
6,780
|
|
|
7/29/2010
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
4.09
|
36,500
|
|
|
7/28/2010
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.00
|
23.80
|
23.80
|
4.08
|
43,760
|
|
|
7/27/2010
|
-0.50 / -2.04%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.00
|
4.11
|
35,370
|
|
|
7/26/2010
|
+0.00 / +0.00%
|
24.50
|
24.90
|
24.30
|
24.50
|
24.50
|
4.20
|
14,920
|
|
|
7/23/2010
|
-0.30 / -1.21%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.50
|
4.20
|
14,650
|
|
|
7/22/2010
|
-0.50 / -1.98%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
4.25
|
8,500
|
|
|
7/21/2010
|
+0.50 / +2.02%
|
24.90
|
26.00
|
24.40
|
25.30
|
25.30
|
4.33
|
139,420
|
|
|
7/20/2010
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.80
|
4.25
|
39,640
|
|
|
7/19/2010
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.80
|
25.00
|
25.00
|
4.28
|
36,110
|
|
|
7/16/2010
|
+0.00 / +0.00%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.90
|
4.26
|
29,370
|
|
|
7/15/2010
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.90
|
24.90
|
24.90
|
4.26
|
23,780
|
|
|
7/14/2010
|
-0.40 / -1.57%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.10
|
4.30
|
152,500
|
|
|
7/13/2010
|
+1.00 / +4.08%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.50
|
4.37
|
52,140
|
|
|