|
Closing price on 8/28/2020
|
|
| Open |
16.05 |
| High |
16.30 |
| Low |
16.05 |
| Volume |
10,670 |
| Split-adjusted Price |
12.04 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.18
|
12.04
|
10,670
|
|
|
8/27/2020
|
-0.30 / -1.81%
|
16.25
|
16.70
|
16.20
|
16.30
|
16.39
|
12.04
|
11,590
|
|
|
8/26/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.52
|
12.26
|
10,290
|
|
|
8/25/2020
|
-1.15 / -6.48%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.45
|
12.26
|
41,450
|
|
|
8/24/2020
|
+0.30 / +1.72%
|
17.80
|
17.80
|
17.45
|
17.75
|
17.54
|
11.71
|
36,950
|
|
|
8/21/2020
|
+0.10 / +0.58%
|
16.85
|
17.50
|
16.85
|
17.45
|
17.38
|
11.51
|
12,770
|
|
|
8/20/2020
|
-0.15 / -0.86%
|
17.55
|
17.55
|
16.75
|
17.35
|
17.28
|
11.44
|
7,640
|
|
|
8/19/2020
|
+0.60 / +3.55%
|
16.90
|
17.60
|
16.70
|
17.50
|
17.52
|
11.54
|
50,920
|
|
|
8/18/2020
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
11.15
|
790
|
|
|
8/17/2020
|
-0.05 / -0.30%
|
16.90
|
16.90
|
16.50
|
16.75
|
16.62
|
11.05
|
3,790
|
|
|
8/14/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
11.08
|
5,080
|
|
|
8/13/2020
|
+0.00 / +0.00%
|
16.80
|
16.90
|
16.65
|
16.90
|
16.85
|
11.15
|
15,070
|
|
|
8/12/2020
|
+0.10 / +0.60%
|
16.85
|
17.00
|
16.40
|
16.90
|
16.58
|
11.15
|
40,220
|
|
|
8/11/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.62
|
11.08
|
13,540
|
|
|
8/10/2020
|
+0.40 / +2.44%
|
16.75
|
16.80
|
16.50
|
16.80
|
16.62
|
11.08
|
9,750
|
|
|
8/7/2020
|
-0.40 / -2.38%
|
16.85
|
16.85
|
16.40
|
16.40
|
16.63
|
10.82
|
9,260
|
|
|
8/6/2020
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.47
|
11.08
|
10,990
|
|
|
8/5/2020
|
+0.65 / +4.06%
|
16.60
|
16.70
|
16.35
|
16.65
|
16.57
|
10.98
|
10,200
|
|
|
8/4/2020
|
-0.10 / -0.62%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.98
|
10.55
|
8,760
|
|
|
8/3/2020
|
+0.20 / +1.26%
|
15.10
|
16.55
|
15.10
|
16.10
|
15.73
|
10.62
|
14,940
|
|
|
7/31/2020
|
-0.50 / -3.05%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.98
|
10.49
|
8,950
|
|
|
7/30/2020
|
+0.40 / +2.50%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.65
|
10.82
|
230
|
|
|
7/29/2020
|
-0.55 / -3.32%
|
16.55
|
16.55
|
15.60
|
16.00
|
16.01
|
10.55
|
6,370
|
|
|
7/28/2020
|
+0.55 / +3.44%
|
15.20
|
16.60
|
15.20
|
16.55
|
15.94
|
10.92
|
24,650
|
|
|
7/27/2020
|
-1.20 / -6.98%
|
16.00
|
16.35
|
16.00
|
16.00
|
16.08
|
10.55
|
44,150
|
|
|
7/24/2020
|
-0.80 / -4.44%
|
17.60
|
18.10
|
17.20
|
17.20
|
17.50
|
11.35
|
14,230
|
|
|
7/23/2020
|
+0.00 / +0.00%
|
18.15
|
18.15
|
17.80
|
18.00
|
17.83
|
11.87
|
19,070
|
|
|
7/22/2020
|
+0.00 / +0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
18.07
|
11.87
|
6,530
|
|
|
7/21/2020
|
-0.35 / -1.91%
|
18.35
|
18.35
|
17.70
|
18.00
|
17.91
|
11.87
|
21,330
|
|
|
7/20/2020
|
-0.25 / -1.34%
|
18.10
|
18.45
|
17.70
|
18.35
|
17.89
|
12.10
|
17,830
|
|
|