|
Closing price on 9/12/2018
|
|
| Open |
33.40 |
| High |
33.45 |
| Low |
32.00 |
| Volume |
317,120 |
| Split-adjusted Price |
18.70 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
+1.30 / +4.15%
|
33.40
|
33.45
|
32.00
|
32.60
|
33.15
|
18.70
|
317,120
|
|
|
9/11/2018
|
+0.30 / +0.97%
|
31.00
|
31.60
|
30.20
|
31.30
|
31.31
|
17.95
|
105,380
|
|
|
9/10/2018
|
+1.80 / +6.16%
|
29.00
|
31.10
|
29.00
|
31.00
|
30.19
|
17.78
|
570,800
|
|
|
9/7/2018
|
-0.10 / -0.34%
|
30.10
|
30.10
|
27.60
|
29.20
|
29.02
|
16.75
|
8,820
|
|
|
9/6/2018
|
+0.00 / +0.00%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.37
|
16.81
|
5,210
|
|
|
9/5/2018
|
+0.30 / +1.03%
|
29.10
|
29.80
|
28.50
|
29.30
|
29.30
|
16.81
|
37,100
|
|
|
9/4/2018
|
+0.50 / +1.75%
|
28.50
|
30.10
|
28.50
|
29.00
|
28.87
|
16.63
|
79,750
|
|
|
8/31/2018
|
+1.25 / +4.59%
|
26.50
|
28.75
|
26.50
|
28.50
|
27.86
|
16.35
|
26,990
|
|
|
8/30/2018
|
-0.05 / -0.18%
|
27.30
|
27.60
|
26.50
|
27.25
|
27.10
|
15.63
|
1,070
|
|
|
8/29/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.66
|
300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.66
|
110
|
|
|
8/27/2018
|
+0.80 / +3.02%
|
26.00
|
27.35
|
26.00
|
27.30
|
27.08
|
15.66
|
480
|
|
|
8/24/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.20
|
400
|
|
|
8/23/2018
|
+0.20 / +0.75%
|
27.35
|
27.35
|
27.00
|
27.00
|
27.18
|
15.49
|
20
|
|
|
8/22/2018
|
-0.60 / -2.19%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.37
|
140
|
|
|
8/21/2018
|
-1.40 / -4.86%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.20
|
15.72
|
210
|
|
|
8/20/2018
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.66
|
30
|
|
|
8/17/2018
|
-0.45 / -1.58%
|
28.40
|
28.40
|
27.95
|
28.00
|
28.19
|
15.22
|
2,510
|
|
|
8/16/2018
|
+0.00 / +0.00%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
15.47
|
0
|
|
|
8/15/2018
|
-0.95 / -3.23%
|
27.70
|
28.45
|
27.70
|
28.45
|
28.08
|
15.47
|
80
|
|
|
8/14/2018
|
+0.70 / +2.44%
|
27.30
|
29.40
|
27.30
|
29.40
|
28.35
|
15.98
|
2,690
|
|
|
8/13/2018
|
+1.70 / +6.30%
|
27.00
|
28.70
|
27.00
|
28.70
|
28.26
|
15.60
|
460
|
|
|
8/10/2018
|
-1.00 / -3.57%
|
28.45
|
28.45
|
27.00
|
27.00
|
27.73
|
14.68
|
100
|
|
|
8/9/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.25
|
15.22
|
280
|
|
|
8/8/2018
|
+0.05 / +0.18%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.25
|
15.22
|
20
|
|
|
8/7/2018
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.00
|
27.95
|
27.74
|
15.20
|
520
|
|
|
8/6/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.21
|
15.22
|
1,170
|
|
|
8/3/2018
|
-0.80 / -2.78%
|
27.50
|
28.70
|
27.50
|
28.00
|
28.57
|
15.22
|
490
|
|
|
8/2/2018
|
-0.20 / -0.69%
|
27.35
|
28.80
|
27.35
|
28.80
|
28.08
|
15.66
|
110
|
|
|
8/1/2018
|
+0.10 / +0.35%
|
28.70
|
29.20
|
27.10
|
29.00
|
28.50
|
15.77
|
400
|
|
|