|
Closing price on 8/26/2016
|
|
| Open |
38.50 |
| High |
40.30 |
| Low |
38.00 |
| Volume |
10,970 |
| Split-adjusted Price |
14.05 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
-2.00 / -4.94%
|
38.50
|
40.30
|
38.00
|
38.50
|
38.29
|
14.05
|
10,970
|
|
|
8/25/2016
|
+0.00 / +0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.78
|
20
|
|
|
8/24/2016
|
+0.00 / +0.00%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.25
|
14.78
|
430
|
|
|
8/23/2016
|
-0.50 / -1.22%
|
41.00
|
41.00
|
39.50
|
40.50
|
39.71
|
14.78
|
1,360
|
|
|
8/22/2016
|
-1.20 / -2.84%
|
40.10
|
41.50
|
40.00
|
41.00
|
40.86
|
14.97
|
2,590
|
|
|
8/19/2016
|
+2.40 / +6.03%
|
39.80
|
42.40
|
39.80
|
42.20
|
40.09
|
15.40
|
19,680
|
|
|
8/18/2016
|
0.00 / 0.00%
|
40.10
|
40.10
|
39.40
|
39.80
|
39.85
|
14.53
|
260
|
|
|
8/17/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
14.53
|
0
|
|
|
8/16/2016
|
-0.20 / -0.50%
|
39.50
|
40.10
|
38.50
|
39.80
|
39.63
|
14.53
|
42,060
|
|
|
8/15/2016
|
-1.00 / -2.44%
|
41.00
|
42.50
|
40.00
|
40.00
|
40.96
|
14.60
|
17,040
|
|
|
8/12/2016
|
+0.00 / +0.00%
|
41.00
|
41.50
|
40.00
|
41.00
|
40.89
|
14.97
|
14,210
|
|
|
8/11/2016
|
+0.10 / +0.24%
|
41.00
|
41.00
|
39.50
|
41.00
|
40.63
|
14.97
|
240
|
|
|
8/10/2016
|
+1.40 / +3.54%
|
41.00
|
41.00
|
39.50
|
40.90
|
39.59
|
14.93
|
6,770
|
|
|
8/9/2016
|
-0.50 / -1.25%
|
39.00
|
39.50
|
38.50
|
39.50
|
38.60
|
14.42
|
15,000
|
|
|
8/8/2016
|
-1.50 / -3.61%
|
39.00
|
40.90
|
38.60
|
40.00
|
38.70
|
14.60
|
5,530
|
|
|
8/5/2016
|
-1.30 / -3.04%
|
43.00
|
43.50
|
41.50
|
41.50
|
42.72
|
15.15
|
1,030
|
|
|
8/4/2016
|
+2.80 / +7.00%
|
40.00
|
42.80
|
40.00
|
42.80
|
40.14
|
15.62
|
1,470
|
|
|
8/3/2016
|
+0.50 / +1.27%
|
40.00
|
40.00
|
39.40
|
40.00
|
39.57
|
14.60
|
2,350
|
|
|
8/2/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.50
|
39.50
|
39.59
|
14.42
|
20,310
|
|
|
8/1/2016
|
+2.50 / +6.76%
|
37.00
|
39.50
|
37.00
|
39.50
|
39.21
|
14.42
|
40,470
|
|
|
7/29/2016
|
+1.00 / +2.78%
|
37.00
|
37.00
|
35.50
|
37.00
|
36.63
|
13.51
|
50
|
|
|
7/28/2016
|
-1.00 / -2.70%
|
36.20
|
37.00
|
36.00
|
36.00
|
36.30
|
13.14
|
430
|
|
|
7/27/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.51
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
37.40
|
37.50
|
36.50
|
37.00
|
36.62
|
13.51
|
710
|
|
|
7/25/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.51
|
1,020
|
|
|
7/22/2016
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.67
|
13.51
|
2,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
36.40
|
37.00
|
36.40
|
37.00
|
36.84
|
13.51
|
190
|
|
|
7/20/2016
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
13.51
|
210
|
|
|
7/19/2016
|
+0.20 / +0.54%
|
36.80
|
37.20
|
36.80
|
37.20
|
36.85
|
13.58
|
6,160
|
|
|
7/18/2016
|
-0.30 / -0.80%
|
36.00
|
37.30
|
36.00
|
37.00
|
36.98
|
13.51
|
17,090
|
|
|