|
Closing price on 9/1/2017
|
|
| Open |
28.90 |
| High |
29.70 |
| Low |
28.90 |
| Volume |
116,080 |
| Split-adjusted Price |
15.28 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.10 / -0.34%
|
28.90
|
29.70
|
28.90
|
29.70
|
29.30
|
15.28
|
116,080
|
|
|
8/31/2017
|
0.00 / 0.00%
|
29.75
|
29.80
|
28.90
|
29.80
|
29.52
|
15.33
|
166,480
|
|
|
8/30/2017
|
0.00 / 0.00%
|
30.50
|
30.80
|
28.70
|
29.80
|
29.49
|
15.33
|
165,600
|
|
|
8/29/2017
|
-0.40 / -1.32%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.55
|
15.33
|
165,050
|
|
|
8/28/2017
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.70
|
30.20
|
30.04
|
15.53
|
167,050
|
|
|
8/25/2017
|
-0.50 / -1.62%
|
30.10
|
31.00
|
29.50
|
30.30
|
30.21
|
15.59
|
173,560
|
|
|
8/24/2017
|
+0.90 / +3.01%
|
31.00
|
31.00
|
29.50
|
30.80
|
30.70
|
15.84
|
167,980
|
|
|
8/23/2017
|
-1.00 / -3.24%
|
28.75
|
29.90
|
28.75
|
29.90
|
29.33
|
15.38
|
167,050
|
|
|
8/22/2017
|
-0.30 / -0.96%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.45
|
15.89
|
165,830
|
|
|
8/21/2017
|
-0.50 / -1.58%
|
30.30
|
31.70
|
28.10
|
31.20
|
29.86
|
16.05
|
169,040
|
|
|
8/18/2017
|
-0.10 / -0.31%
|
31.80
|
31.80
|
30.90
|
31.70
|
31.78
|
15.53
|
166,110
|
|
|
8/17/2017
|
-0.20 / -0.63%
|
32.00
|
32.00
|
29.90
|
31.80
|
30.06
|
15.58
|
172,770
|
|
|
8/16/2017
|
+1.00 / +3.23%
|
31.85
|
32.50
|
31.00
|
32.00
|
31.85
|
15.68
|
231,090
|
|
|
8/15/2017
|
+0.00 / +0.00%
|
32.00
|
32.50
|
31.00
|
31.00
|
32.14
|
15.19
|
840
|
|
|
8/14/2017
|
-0.60 / -1.90%
|
30.50
|
31.50
|
30.00
|
31.00
|
30.57
|
15.19
|
1,930
|
|
|
8/11/2017
|
+0.65 / +2.10%
|
31.90
|
31.90
|
29.60
|
31.60
|
29.89
|
15.48
|
10,640
|
|
|
8/10/2017
|
+0.05 / +0.16%
|
31.60
|
32.45
|
30.10
|
30.95
|
30.94
|
15.17
|
1,390
|
|
|
8/9/2017
|
-0.40 / -1.28%
|
31.20
|
32.30
|
30.90
|
30.90
|
31.38
|
15.14
|
6,470
|
|
|
8/8/2017
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.34
|
210
|
|
|
8/7/2017
|
+0.50 / +1.64%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.56
|
15.19
|
720
|
|
|
8/4/2017
|
+0.50 / +1.67%
|
29.50
|
30.50
|
29.50
|
30.50
|
30.04
|
14.95
|
31,790
|
|
|
8/3/2017
|
0.00 / 0.00%
|
30.20
|
30.90
|
29.90
|
30.00
|
29.97
|
14.70
|
9,810
|
|
|
8/2/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.70
|
0
|
|
|
8/1/2017
|
+0.30 / +1.01%
|
30.20
|
30.80
|
29.40
|
30.00
|
30.10
|
14.70
|
620
|
|
|
7/31/2017
|
-1.10 / -3.57%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
14.55
|
20
|
|
|
7/28/2017
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.75
|
30.80
|
30.79
|
15.09
|
210
|
|
|
7/27/2017
|
+0.60 / +2.01%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14.95
|
110
|
|
|
7/26/2017
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.60
|
29.90
|
30.23
|
14.65
|
1,120
|
|
|
7/25/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.10
|
30.00
|
29.41
|
14.70
|
170
|
|
|
7/24/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.70
|
0
|
|
|