|
Closing price on 9/12/2016
|
|
| Open |
41.10 |
| High |
42.80 |
| Low |
41.10 |
| Volume |
45,540 |
| Split-adjusted Price |
15.29 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
+0.80 / +1.95%
|
41.10
|
42.80
|
41.10
|
41.90
|
42.14
|
15.29
|
45,540
|
|
|
9/9/2016
|
+2.60 / +6.75%
|
38.50
|
41.10
|
38.50
|
41.10
|
40.31
|
15.00
|
231,820
|
|
|
9/8/2016
|
+0.50 / +1.32%
|
38.00
|
40.00
|
37.70
|
38.50
|
38.05
|
14.05
|
19,840
|
|
|
9/7/2016
|
-0.20 / -0.52%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.12
|
13.87
|
8,630
|
|
|
9/6/2016
|
-2.60 / -6.37%
|
38.50
|
39.00
|
38.10
|
38.20
|
38.28
|
13.94
|
12,540
|
|
|
9/5/2016
|
+0.00 / +0.00%
|
39.00
|
40.80
|
39.00
|
40.80
|
39.90
|
14.89
|
1,030
|
|
|
9/1/2016
|
+2.30 / +5.97%
|
37.10
|
40.80
|
37.10
|
40.80
|
38.95
|
14.89
|
20
|
|
|
8/31/2016
|
+0.20 / +0.52%
|
38.30
|
38.50
|
37.50
|
38.50
|
37.50
|
14.05
|
560
|
|
|
8/30/2016
|
-0.20 / -0.52%
|
40.90
|
41.00
|
38.20
|
38.30
|
38.48
|
13.98
|
8,550
|
|
|
8/29/2016
|
+0.00 / +0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
14.05
|
100
|
|
|
8/26/2016
|
-2.00 / -4.94%
|
38.50
|
40.30
|
38.00
|
38.50
|
38.29
|
14.05
|
10,970
|
|
|
8/25/2016
|
+0.00 / +0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.78
|
20
|
|
|
8/24/2016
|
+0.00 / +0.00%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.25
|
14.78
|
430
|
|
|
8/23/2016
|
-0.50 / -1.22%
|
41.00
|
41.00
|
39.50
|
40.50
|
39.71
|
14.78
|
1,360
|
|
|
8/22/2016
|
-1.20 / -2.84%
|
40.10
|
41.50
|
40.00
|
41.00
|
40.86
|
14.97
|
2,590
|
|
|
8/19/2016
|
+2.40 / +6.03%
|
39.80
|
42.40
|
39.80
|
42.20
|
40.09
|
15.40
|
19,680
|
|
|
8/18/2016
|
0.00 / 0.00%
|
40.10
|
40.10
|
39.40
|
39.80
|
39.85
|
14.53
|
260
|
|
|
8/17/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
14.53
|
0
|
|
|
8/16/2016
|
-0.20 / -0.50%
|
39.50
|
40.10
|
38.50
|
39.80
|
39.63
|
14.53
|
42,060
|
|
|
8/15/2016
|
-1.00 / -2.44%
|
41.00
|
42.50
|
40.00
|
40.00
|
40.96
|
14.60
|
17,040
|
|
|
8/12/2016
|
+0.00 / +0.00%
|
41.00
|
41.50
|
40.00
|
41.00
|
40.89
|
14.97
|
14,210
|
|
|
8/11/2016
|
+0.10 / +0.24%
|
41.00
|
41.00
|
39.50
|
41.00
|
40.63
|
14.97
|
240
|
|
|
8/10/2016
|
+1.40 / +3.54%
|
41.00
|
41.00
|
39.50
|
40.90
|
39.59
|
14.93
|
6,770
|
|
|
8/9/2016
|
-0.50 / -1.25%
|
39.00
|
39.50
|
38.50
|
39.50
|
38.60
|
14.42
|
15,000
|
|
|
8/8/2016
|
-1.50 / -3.61%
|
39.00
|
40.90
|
38.60
|
40.00
|
38.70
|
14.60
|
5,530
|
|
|
8/5/2016
|
-1.30 / -3.04%
|
43.00
|
43.50
|
41.50
|
41.50
|
42.72
|
15.15
|
1,030
|
|
|
8/4/2016
|
+2.80 / +7.00%
|
40.00
|
42.80
|
40.00
|
42.80
|
40.14
|
15.62
|
1,470
|
|
|
8/3/2016
|
+0.50 / +1.27%
|
40.00
|
40.00
|
39.40
|
40.00
|
39.57
|
14.60
|
2,350
|
|
|
8/2/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.50
|
39.50
|
39.59
|
14.42
|
20,310
|
|
|
8/1/2016
|
+2.50 / +6.76%
|
37.00
|
39.50
|
37.00
|
39.50
|
39.21
|
14.42
|
40,470
|
|
|