Closing price on 8/5/2010
|
|
Open |
24.00 |
High |
24.20 |
Low |
23.50 |
Volume |
9,700 |
Split-adjusted Price |
4.11 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
24.00
|
24.00
|
4.11
|
9,700
|
|
8/4/2010
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
4.11
|
58,190
|
|
8/3/2010
|
+0.00 / +0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
4.09
|
39,730
|
|
8/2/2010
|
-0.40 / -1.65%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
4.09
|
18,550
|
|
7/30/2010
|
+0.40 / +1.67%
|
24.70
|
24.70
|
24.00
|
24.30
|
24.30
|
4.16
|
6,780
|
|
7/29/2010
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
4.09
|
36,500
|
|
7/28/2010
|
-0.20 / -0.83%
|
24.00
|
24.30
|
23.00
|
23.80
|
23.80
|
4.08
|
43,760
|
|
7/27/2010
|
-0.50 / -2.04%
|
24.90
|
25.00
|
24.00
|
24.00
|
24.00
|
4.11
|
35,370
|
|
7/26/2010
|
+0.00 / +0.00%
|
24.50
|
24.90
|
24.30
|
24.50
|
24.50
|
4.20
|
14,920
|
|
7/23/2010
|
-0.30 / -1.21%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.50
|
4.20
|
14,650
|
|
7/22/2010
|
-0.50 / -1.98%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
4.25
|
8,500
|
|
7/21/2010
|
+0.50 / +2.02%
|
24.90
|
26.00
|
24.40
|
25.30
|
25.30
|
4.33
|
139,420
|
|
7/20/2010
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.80
|
4.25
|
39,640
|
|
7/19/2010
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.80
|
25.00
|
25.00
|
4.28
|
36,110
|
|
7/16/2010
|
+0.00 / +0.00%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.90
|
4.26
|
29,370
|
|
7/15/2010
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.90
|
24.90
|
24.90
|
4.26
|
23,780
|
|
7/14/2010
|
-0.40 / -1.57%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.10
|
4.30
|
152,500
|
|
7/13/2010
|
+1.00 / +4.08%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.50
|
4.37
|
52,140
|
|
7/12/2010
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.50
|
4.20
|
20,540
|
|
7/9/2010
|
+0.20 / +0.84%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.10
|
4.13
|
53,540
|
|
7/8/2010
|
+0.00 / +0.00%
|
23.90
|
24.10
|
23.90
|
23.90
|
23.90
|
4.09
|
44,700
|
|
7/7/2010
|
+0.00 / +0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
4.09
|
58,160
|
|
7/6/2010
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.90
|
4.09
|
41,280
|
|
7/5/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
24.00
|
24.00
|
4.11
|
32,390
|
|
7/2/2010
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.00
|
4.11
|
16,310
|
|
7/1/2010
|
+0.00 / +0.00%
|
24.10
|
24.20
|
23.90
|
24.10
|
24.10
|
4.13
|
70,400
|
|
6/30/2010
|
-0.70 / -2.82%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
4.13
|
64,680
|
|
6/29/2010
|
+0.80 / +3.33%
|
25.00
|
25.20
|
24.00
|
24.80
|
24.80
|
4.25
|
113,460
|
|
6/28/2010
|
-0.30 / -1.23%
|
24.00
|
24.80
|
24.00
|
24.00
|
24.00
|
4.11
|
46,410
|
|
6/25/2010
|
-0.40 / -1.62%
|
24.20
|
24.70
|
24.20
|
24.30
|
24.30
|
4.16
|
26,900
|
|
|