|
Closing price on 8/24/2022
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.80 |
| Volume |
256,300 |
| Split-adjusted Price |
21.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
21.90
|
256,300
|
|
|
8/23/2022
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.49
|
59,000
|
|
|
8/22/2022
|
+1.20 / +5.83%
|
19.50
|
21.80
|
19.50
|
21.80
|
19.85
|
19.17
|
34,900
|
|
|
8/19/2022
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.99
|
18.12
|
4,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.39
|
18.47
|
5,200
|
|
|
8/17/2022
|
-1.30 / -5.83%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.41
|
18.47
|
7,700
|
|
|
8/16/2022
|
+1.00 / +4.69%
|
21.80
|
22.50
|
21.80
|
22.30
|
22.21
|
19.61
|
6,400
|
|
|
8/15/2022
|
-1.00 / -4.48%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.73
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
31,600
|
|
|
8/11/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
200
|
|
|
8/9/2022
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.50
|
19.61
|
1,700
|
|
|
8/8/2022
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.88
|
100
|
|
|
8/5/2022
|
-0.40 / -1.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.83
|
19.17
|
5,800
|
|
|
8/4/2022
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.53
|
500
|
|
|
8/3/2022
|
-0.25 / -1.11%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
1,500
|
|
|
8/2/2022
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
19.83
|
100
|
|
|
8/1/2022
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.88
|
200
|
|
|
7/29/2022
|
-1.10 / -4.70%
|
25.00
|
25.00
|
22.30
|
22.30
|
23.65
|
19.61
|
200
|
|
|
7/28/2022
|
+1.00 / +4.46%
|
21.10
|
23.40
|
21.05
|
23.40
|
21.27
|
20.58
|
1,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.70
|
200
|
|
|
7/26/2022
|
-0.80 / -3.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.70
|
200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.40
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.40
|
500
|
|
|
7/21/2022
|
-1.70 / -6.83%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.40
|
600
|
|
|
7/20/2022
|
+1.60 / +6.87%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.85
|
21.90
|
200
|
|
|
7/19/2022
|
-1.60 / -6.43%
|
23.20
|
23.35
|
23.20
|
23.30
|
23.32
|
20.49
|
1,000
|
|
|
7/18/2022
|
+0.85 / +3.53%
|
23.20
|
25.70
|
23.20
|
24.90
|
24.07
|
21.90
|
600
|
|
|
7/15/2022
|
+1.55 / +6.89%
|
24.05
|
24.05
|
24.05
|
24.05
|
24.05
|
21.15
|
100
|
|
|
7/14/2022
|
+1.15 / +5.39%
|
22.35
|
22.60
|
22.35
|
22.50
|
22.46
|
19.79
|
2,300
|
|
|