|
Closing price on 8/29/2012
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
410 |
| Split-adjusted Price |
4.66 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
4.66
|
410
|
|
|
8/28/2012
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.54
|
1,570
|
|
|
8/27/2012
|
+0.00 / +0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.66
|
7,100
|
|
|
8/24/2012
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
4.66
|
1,200
|
|
|
8/23/2012
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
4.64
|
30,450
|
|
|
8/22/2012
|
+0.00 / +0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.78
|
5,100
|
|
|
8/21/2012
|
+0.00 / +0.00%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.00
|
4.78
|
19,670
|
|
|
8/20/2012
|
+0.20 / +1.01%
|
19.90
|
20.50
|
19.90
|
20.00
|
20.00
|
4.78
|
4,700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.73
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.73
|
0
|
|
|
8/15/2012
|
-0.60 / -2.94%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
4.73
|
8,600
|
|
|
8/14/2012
|
+0.60 / +3.03%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.40
|
4.88
|
1,740
|
|
|
8/13/2012
|
+0.60 / +3.12%
|
19.70
|
19.80
|
19.20
|
19.80
|
19.80
|
4.73
|
2,610
|
|
|
8/10/2012
|
+0.00 / +0.00%
|
19.20
|
19.80
|
19.20
|
19.20
|
19.20
|
4.59
|
2,050
|
|
|
8/9/2012
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
4.59
|
20
|
|
|
8/8/2012
|
+0.10 / +0.53%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
4.57
|
4,890
|
|
|
8/7/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.54
|
1,300
|
|
|
8/6/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.54
|
640
|
|
|
8/3/2012
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
4.54
|
5,450
|
|
|
8/2/2012
|
-0.20 / -1.05%
|
19.00
|
19.60
|
18.80
|
18.80
|
18.80
|
4.50
|
7,580
|
|
|
8/1/2012
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.50
|
19.00
|
19.00
|
4.54
|
4,620
|
|
|
7/31/2012
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.42
|
1,160
|
|
|
7/30/2012
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
4.42
|
5,330
|
|
|
7/27/2012
|
-0.20 / -1.08%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
4.38
|
2,590
|
|
|
7/26/2012
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.42
|
1,950
|
|
|
7/25/2012
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
4.30
|
310
|
|
|
7/24/2012
|
-0.50 / -2.70%
|
17.60
|
18.40
|
17.60
|
18.00
|
18.00
|
4.30
|
8,920
|
|
|
7/23/2012
|
+0.50 / +2.78%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
4.42
|
2,110
|
|
|
7/20/2012
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.30
|
500
|
|
|
7/19/2012
|
-0.20 / -1.07%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
4.42
|
3,290
|
|
|