|
Closing price on 8/6/2015
|
|
| Open |
47.80 |
| High |
48.90 |
| Low |
47.80 |
| Volume |
70 |
| Split-adjusted Price |
17.13 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
-0.50 / -1.02%
|
47.80
|
48.90
|
47.80
|
48.40
|
48.23
|
17.13
|
70
|
|
|
8/5/2015
|
+1.90 / +4.04%
|
47.00
|
49.00
|
47.00
|
48.90
|
47.47
|
17.30
|
990
|
|
|
8/4/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
47.00
|
45.44
|
16.63
|
8,670
|
|
|
8/3/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
16.63
|
2,190
|
|
|
7/31/2015
|
+2.90 / +6.58%
|
44.50
|
47.10
|
44.50
|
47.00
|
46.84
|
16.63
|
19,280
|
|
|
7/30/2015
|
-0.90 / -2.00%
|
45.90
|
45.90
|
44.10
|
44.10
|
44.94
|
15.60
|
2,470
|
|
|
7/29/2015
|
0.00 / 0.00%
|
45.00
|
47.00
|
45.00
|
45.00
|
45.54
|
15.92
|
2,240
|
|
|
7/28/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.19
|
15.92
|
7,400
|
|
|
7/27/2015
|
+1.00 / +2.27%
|
45.00
|
46.90
|
42.00
|
45.00
|
42.34
|
15.92
|
5,480
|
|
|
7/24/2015
|
+2.50 / +6.02%
|
41.00
|
44.00
|
41.00
|
44.00
|
41.57
|
15.57
|
1,660
|
|
|
7/23/2015
|
-1.00 / -2.35%
|
44.00
|
44.40
|
41.50
|
41.50
|
42.85
|
14.68
|
560
|
|
|
7/22/2015
|
-2.40 / -5.35%
|
42.80
|
42.80
|
42.50
|
42.50
|
42.65
|
15.04
|
510
|
|
|
7/21/2015
|
+1.90 / +4.42%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
15.89
|
30
|
|
|
7/20/2015
|
+0.10 / +0.23%
|
42.90
|
43.00
|
42.90
|
43.00
|
42.95
|
15.22
|
120
|
|
|
7/17/2015
|
+0.90 / +2.14%
|
41.00
|
42.90
|
41.00
|
42.90
|
41.95
|
15.18
|
2,300
|
|
|
7/16/2015
|
+0.00 / +0.00%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.05
|
14.86
|
2,070
|
|
|
7/15/2015
|
-0.80 / -1.87%
|
42.80
|
42.80
|
41.00
|
42.00
|
42.23
|
14.86
|
2,060
|
|
|
7/14/2015
|
-1.70 / -3.82%
|
43.10
|
43.10
|
42.80
|
42.80
|
42.80
|
15.14
|
2,640
|
|
|
7/13/2015
|
-0.50 / -1.11%
|
43.00
|
44.50
|
43.00
|
44.50
|
43.10
|
15.75
|
1,160
|
|
|
7/10/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
15.92
|
1,680
|
|
|
7/9/2015
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.80
|
15.92
|
5,000
|
|
|
7/8/2015
|
-0.80 / -1.79%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.25
|
15.57
|
30
|
|
|
7/7/2015
|
+0.00 / +0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
15.85
|
0
|
|
|
7/6/2015
|
-0.20 / -0.44%
|
45.00
|
48.00
|
43.10
|
44.80
|
44.31
|
15.85
|
2,710
|
|
|
7/3/2015
|
0.00 / 0.00%
|
43.00
|
45.00
|
43.00
|
45.00
|
43.06
|
15.92
|
3,460
|
|
|
7/2/2015
|
+1.80 / +4.17%
|
43.20
|
45.00
|
41.50
|
45.00
|
41.80
|
15.92
|
11,220
|
|
|
7/1/2015
|
-0.10 / -0.23%
|
41.00
|
43.20
|
41.00
|
43.20
|
41.41
|
15.29
|
990
|
|
|
6/30/2015
|
+1.40 / +3.34%
|
41.00
|
43.50
|
41.00
|
43.30
|
41.69
|
15.32
|
14,680
|
|
|
6/29/2015
|
+0.90 / +2.20%
|
41.00
|
41.90
|
41.00
|
41.90
|
41.11
|
14.83
|
2,700
|
|
|
6/26/2015
|
+0.00 / +0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
14.51
|
300
|
|
|