|
Closing price on 8/4/2011
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
6,710 |
| Split-adjusted Price |
2.69 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2011
|
+0.00 / +0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
2.69
|
6,710
|
|
|
8/3/2011
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.69
|
8,870
|
|
|
8/2/2011
|
+0.20 / +1.46%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.67
|
11,200
|
|
|
8/1/2011
|
-0.70 / -4.86%
|
14.50
|
15.00
|
13.70
|
13.70
|
13.70
|
2.63
|
7,610
|
|
|
7/29/2011
|
+0.00 / +0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.77
|
0
|
|
|
7/28/2011
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
2.77
|
2,400
|
|
|
7/27/2011
|
-0.50 / -3.50%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.65
|
500
|
|
|
7/26/2011
|
-0.70 / -4.67%
|
14.30
|
15.40
|
14.30
|
14.30
|
14.30
|
2.75
|
6,660
|
|
|
7/25/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.88
|
0
|
|
|
7/22/2011
|
+0.60 / +4.17%
|
13.70
|
15.00
|
13.70
|
15.00
|
15.00
|
2.88
|
8,880
|
|
|
7/21/2011
|
-0.60 / -4.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.77
|
730
|
|
|
7/20/2011
|
+0.40 / +2.74%
|
14.10
|
15.00
|
13.90
|
15.00
|
15.00
|
2.88
|
200
|
|
|
7/19/2011
|
+0.60 / +4.29%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
2.80
|
1,550
|
|
|
7/18/2011
|
-0.60 / -4.11%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.69
|
260
|
|
|
7/15/2011
|
+0.00 / +0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.80
|
2,050
|
|
|
7/14/2011
|
-0.30 / -2.01%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
2.80
|
3,880
|
|
|
7/13/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.86
|
4,610
|
|
|
7/12/2011
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
2.86
|
2,890
|
|
|
7/11/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.90
|
10
|
|
|
7/8/2011
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.90
|
6,200
|
|
|
7/7/2011
|
-0.10 / -0.66%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.10
|
2.90
|
2,400
|
|
|
7/6/2011
|
-0.10 / -0.65%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
2.92
|
110
|
|
|
7/5/2011
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
2.94
|
310
|
|
|
7/4/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.96
|
0
|
|
|
7/1/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.96
|
0
|
|
|
6/30/2011
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.96
|
3,990
|
|
|
6/29/2011
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
2.92
|
17,300
|
|
|
6/28/2011
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
2.88
|
1,460
|
|
|
6/27/2011
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.92
|
520
|
|
|
6/24/2011
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
2.94
|
2,900
|
|
|