|
Closing price on 8/25/2015
|
|
| Open |
46.50 |
| High |
48.80 |
| Low |
46.50 |
| Volume |
5,040 |
| Split-adjusted Price |
17.27 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
-1.00 / -2.01%
|
46.50
|
48.80
|
46.50
|
48.80
|
47.65
|
17.27
|
5,040
|
|
|
8/24/2015
|
-0.20 / -0.40%
|
50.00
|
50.00
|
46.50
|
49.80
|
47.34
|
17.62
|
3,950
|
|
|
8/21/2015
|
+0.00 / +0.00%
|
47.10
|
50.00
|
47.10
|
50.00
|
50.00
|
17.69
|
60
|
|
|
8/20/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
47.70
|
50.00
|
50.33
|
17.69
|
1,530
|
|
|
8/19/2015
|
+1.00 / +2.00%
|
47.50
|
52.00
|
47.50
|
51.00
|
49.04
|
18.05
|
1,570
|
|
|
8/18/2015
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
17.69
|
10
|
|
|
8/17/2015
|
-0.50 / -0.97%
|
48.60
|
51.00
|
48.50
|
51.00
|
48.52
|
18.05
|
3,420
|
|
|
8/14/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.88
|
18.22
|
13,150
|
|
|
8/13/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.00
|
51.50
|
51.31
|
18.22
|
1,910
|
|
|
8/12/2015
|
+1.50 / +3.00%
|
50.00
|
52.00
|
48.50
|
51.50
|
49.94
|
18.22
|
15,840
|
|
|
8/11/2015
|
+0.00 / +0.00%
|
50.00
|
51.00
|
48.50
|
50.00
|
49.77
|
17.69
|
4,400
|
|
|
8/10/2015
|
+1.60 / +3.31%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.67
|
17.69
|
1,530
|
|
|
8/7/2015
|
0.00 / 0.00%
|
48.40
|
49.20
|
48.40
|
48.40
|
48.60
|
17.13
|
6,810
|
|
|
8/6/2015
|
-0.50 / -1.02%
|
47.80
|
48.90
|
47.80
|
48.40
|
48.23
|
17.13
|
70
|
|
|
8/5/2015
|
+1.90 / +4.04%
|
47.00
|
49.00
|
47.00
|
48.90
|
47.47
|
17.30
|
990
|
|
|
8/4/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
47.00
|
45.44
|
16.63
|
8,670
|
|
|
8/3/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
16.63
|
2,190
|
|
|
7/31/2015
|
+2.90 / +6.58%
|
44.50
|
47.10
|
44.50
|
47.00
|
46.84
|
16.63
|
19,280
|
|
|
7/30/2015
|
-0.90 / -2.00%
|
45.90
|
45.90
|
44.10
|
44.10
|
44.94
|
15.60
|
2,470
|
|
|
7/29/2015
|
0.00 / 0.00%
|
45.00
|
47.00
|
45.00
|
45.00
|
45.54
|
15.92
|
2,240
|
|
|
7/28/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.19
|
15.92
|
7,400
|
|
|
7/27/2015
|
+1.00 / +2.27%
|
45.00
|
46.90
|
42.00
|
45.00
|
42.34
|
15.92
|
5,480
|
|
|
7/24/2015
|
+2.50 / +6.02%
|
41.00
|
44.00
|
41.00
|
44.00
|
41.57
|
15.57
|
1,660
|
|
|
7/23/2015
|
-1.00 / -2.35%
|
44.00
|
44.40
|
41.50
|
41.50
|
42.85
|
14.68
|
560
|
|
|
7/22/2015
|
-2.40 / -5.35%
|
42.80
|
42.80
|
42.50
|
42.50
|
42.65
|
15.04
|
510
|
|
|
7/21/2015
|
+1.90 / +4.42%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
15.89
|
30
|
|
|
7/20/2015
|
+0.10 / +0.23%
|
42.90
|
43.00
|
42.90
|
43.00
|
42.95
|
15.22
|
120
|
|
|
7/17/2015
|
+0.90 / +2.14%
|
41.00
|
42.90
|
41.00
|
42.90
|
41.95
|
15.18
|
2,300
|
|
|
7/16/2015
|
+0.00 / +0.00%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.05
|
14.86
|
2,070
|
|
|
7/15/2015
|
-0.80 / -1.87%
|
42.80
|
42.80
|
41.00
|
42.00
|
42.23
|
14.86
|
2,060
|
|
|