Closing price on 9/12/2024
|
|
Open |
8.21 |
High |
8.21 |
Low |
8.21 |
Volume |
200 |
Split-adjusted Price |
8.21 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2024
|
-0.14 / -1.68%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
200
|
|
9/11/2024
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
0
|
|
9/10/2024
|
+0.13 / +1.58%
|
8.22
|
8.40
|
8.22
|
8.35
|
8.31
|
8.35
|
700
|
|
9/9/2024
|
-0.08 / -0.96%
|
8.30
|
8.50
|
8.21
|
8.22
|
8.46
|
8.22
|
15,400
|
|
9/6/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
9/5/2024
|
+0.14 / +1.72%
|
8.30
|
8.30
|
8.16
|
8.30
|
8.28
|
8.30
|
1,300
|
|
9/4/2024
|
+0.01 / +0.12%
|
8.60
|
8.60
|
7.83
|
8.16
|
8.45
|
8.16
|
1,700
|
|
8/30/2024
|
-0.05 / -0.61%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
200
|
|
8/29/2024
|
+0.09 / +1.11%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
300
|
|
8/28/2024
|
-0.44 / -5.15%
|
8.11
|
8.11
|
8.11
|
8.11
|
8.11
|
8.11
|
100
|
|
8/27/2024
|
+0.34 / +4.14%
|
8.58
|
8.58
|
8.55
|
8.55
|
8.55
|
8.55
|
4,100
|
|
8/26/2024
|
-0.29 / -3.41%
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
8.21
|
100
|
|
8/23/2024
|
+0.15 / +1.80%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
500
|
|
8/22/2024
|
+0.08 / +0.97%
|
8.50
|
8.56
|
8.35
|
8.35
|
8.46
|
8.35
|
5,800
|
|
8/21/2024
|
+0.07 / +0.85%
|
8.25
|
8.27
|
8.21
|
8.27
|
8.24
|
8.27
|
1,600
|
|
8/20/2024
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.19
|
8.20
|
1,700
|
|
8/19/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
8.40
|
3,200
|
|
8/16/2024
|
+0.01 / +0.12%
|
8.50
|
8.55
|
8.50
|
8.50
|
8.52
|
8.50
|
2,500
|
|
8/15/2024
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
0
|
|
8/14/2024
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
0
|
|
8/13/2024
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
100
|
|
8/12/2024
|
-0.02 / -0.24%
|
8.51
|
8.51
|
8.49
|
8.49
|
8.50
|
8.49
|
1,100
|
|
8/9/2024
|
0.00 / 0.00%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
0
|
|
8/8/2024
|
+0.04 / +0.47%
|
8.50
|
8.51
|
8.50
|
8.51
|
8.50
|
8.51
|
3,200
|
|
8/7/2024
|
-0.01 / -0.12%
|
8.48
|
8.48
|
8.47
|
8.47
|
8.48
|
8.47
|
1,000
|
|
8/6/2024
|
+0.08 / +0.95%
|
8.60
|
8.60
|
8.48
|
8.48
|
8.55
|
8.48
|
3,100
|
|
8/5/2024
|
+0.09 / +1.08%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
8/2/2024
|
-0.59 / -6.63%
|
8.50
|
8.50
|
8.30
|
8.31
|
8.34
|
8.31
|
3,200
|
|
8/1/2024
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
7/31/2024
|
-0.05 / -0.58%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,900
|
|
|