|
Closing price on 8/25/2008
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.90 |
| Volume |
10,500 |
| Split-adjusted Price |
1.30 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.30
|
10,500
|
|
|
8/22/2008
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
1.24
|
10,510
|
|
|
8/21/2008
|
+0.90 / +4.74%
|
18.20
|
19.90
|
18.20
|
19.90
|
19.90
|
1.30
|
11,920
|
|
|
8/20/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.24
|
5,400
|
|
|
8/19/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
1.30
|
18,460
|
|
|
8/18/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
17.50
|
19.20
|
19.20
|
1.25
|
12,900
|
|
|
8/15/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.19
|
14,030
|
|
|
8/14/2008
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.80
|
1.16
|
13,460
|
|
|
8/13/2008
|
-0.90 / -4.94%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.30
|
1.13
|
3,310
|
|
|
8/12/2008
|
-0.30 / -1.62%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
1.15
|
17,510
|
|
|
8/11/2008
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
1.17
|
21,320
|
|
|
8/8/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
1.13
|
3,200
|
|
|
8/7/2008
|
+0.20 / +1.13%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
1.13
|
6,300
|
|
|
8/6/2008
|
+0.40 / +2.31%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.70
|
1.12
|
7,700
|
|
|
8/5/2008
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.60
|
17.30
|
17.30
|
1.09
|
7,620
|
|
|
8/4/2008
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
1.07
|
15,930
|
|
|
8/1/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
8,420
|
|
|
7/31/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.01
|
4,850
|
|
|
7/30/2008
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.04
|
11,040
|
|
|
7/29/2008
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
1.02
|
22,070
|
|
|
7/28/2008
|
+0.40 / +2.47%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
1.05
|
17,160
|
|
|
7/25/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.02
|
800
|
|
|
7/24/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.05
|
6,140
|
|
|
7/23/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.08
|
100
|
|
|
7/22/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.11
|
40
|
|
|
7/21/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.14
|
60
|
|
|
7/18/2008
|
-0.50 / -2.62%
|
19.10
|
19.10
|
18.60
|
18.60
|
18.60
|
1.17
|
6,950
|
|
|
7/17/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.20
|
26,670
|
|
|
7/16/2008
|
+0.30 / +1.64%
|
18.80
|
18.80
|
17.80
|
18.60
|
18.60
|
1.17
|
14,450
|
|
|
7/15/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.15
|
17,430
|
|
|