|
Closing price on 8/6/2021
|
|
| Open |
29.00 |
| High |
29.10 |
| Low |
29.00 |
| Volume |
4,200 |
| Split-adjusted Price |
21.42 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-1.00 / -3.33%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.05
|
21.42
|
4,200
|
|
|
8/5/2021
|
-1.95 / -6.10%
|
30.00
|
30.50
|
29.75
|
30.00
|
30.50
|
22.16
|
2,700
|
|
|
8/4/2021
|
+0.45 / +1.43%
|
30.00
|
31.95
|
30.00
|
31.95
|
30.00
|
23.60
|
5,400
|
|
|
8/3/2021
|
-0.45 / -1.41%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.27
|
200
|
|
|
8/2/2021
|
+1.95 / +6.50%
|
29.10
|
31.95
|
29.10
|
31.95
|
31.25
|
23.60
|
800
|
|
|
7/30/2021
|
+0.50 / +1.69%
|
29.50
|
30.05
|
29.50
|
30.00
|
30.00
|
22.16
|
3,100
|
|
|
7/29/2021
|
-0.80 / -2.64%
|
31.30
|
32.40
|
29.50
|
29.50
|
31.83
|
21.79
|
13,100
|
|
|
7/28/2021
|
+0.60 / +2.02%
|
30.50
|
30.50
|
29.00
|
30.30
|
30.00
|
22.38
|
400
|
|
|
7/27/2021
|
-0.15 / -0.50%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.94
|
200
|
|
|
7/26/2021
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
22.05
|
0
|
|
|
7/23/2021
|
+1.60 / +5.66%
|
29.00
|
29.85
|
29.00
|
29.85
|
29.85
|
22.05
|
400
|
|
|
7/22/2021
|
-1.70 / -5.68%
|
28.50
|
30.80
|
28.25
|
28.25
|
28.68
|
20.87
|
5,300
|
|
|
7/21/2021
|
+1.65 / +5.83%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
22.13
|
100
|
|
|
7/20/2021
|
-0.95 / -3.25%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
20.91
|
300
|
|
|
7/19/2021
|
-0.80 / -2.66%
|
29.00
|
29.25
|
27.95
|
29.25
|
28.00
|
21.61
|
500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
22.20
|
0
|
|
|
7/15/2021
|
+1.05 / +3.62%
|
27.15
|
30.25
|
27.05
|
30.05
|
28.57
|
22.20
|
2,100
|
|
|
7/14/2021
|
-1.00 / -3.33%
|
29.00
|
29.50
|
29.00
|
29.00
|
29.49
|
21.42
|
3,900
|
|
|
7/13/2021
|
0.00 / 0.00%
|
28.40
|
30.45
|
28.40
|
30.00
|
30.00
|
22.16
|
1,500
|
|
|
7/12/2021
|
-2.25 / -6.98%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.10
|
22.16
|
600
|
|
|
7/9/2021
|
-0.20 / -0.62%
|
30.30
|
32.25
|
30.30
|
32.25
|
32.25
|
23.82
|
200
|
|
|
7/8/2021
|
-0.25 / -0.76%
|
31.00
|
32.45
|
31.00
|
32.45
|
31.16
|
23.97
|
900
|
|
|
7/7/2021
|
-0.10 / -0.30%
|
30.80
|
32.70
|
30.55
|
32.70
|
30.55
|
24.16
|
1,300
|
|
|
7/6/2021
|
-0.05 / -0.15%
|
31.40
|
32.80
|
31.40
|
32.80
|
31.87
|
24.23
|
300
|
|
|
7/5/2021
|
-0.10 / -0.30%
|
30.85
|
32.85
|
30.80
|
32.85
|
31.00
|
24.27
|
2,000
|
|
|
7/2/2021
|
+1.30 / +4.11%
|
30.70
|
32.95
|
30.70
|
32.95
|
31.65
|
24.34
|
2,500
|
|
|
7/1/2021
|
-1.35 / -4.09%
|
34.90
|
34.90
|
31.65
|
31.65
|
32.94
|
23.38
|
3,400
|
|
|
6/30/2021
|
-0.85 / -2.51%
|
31.50
|
33.60
|
31.50
|
33.00
|
33.02
|
24.38
|
9,600
|
|
|
6/29/2021
|
+1.15 / +3.52%
|
33.95
|
33.95
|
33.85
|
33.85
|
33.95
|
25.01
|
1,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
33.20
|
34.45
|
32.70
|
32.70
|
33.21
|
24.16
|
2,800
|
|
|