|
Closing price on 9/13/2007
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
49.00 |
| Volume |
22,090 |
| Split-adjusted Price |
2.98 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2007
|
-0.50 / -1.01%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
2.98
|
22,090
|
|
|
9/12/2007
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
3.01
|
7,670
|
|
|
9/11/2007
|
-0.50 / -0.99%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
3.04
|
22,310
|
|
|
9/10/2007
|
+0.00 / +0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
3.07
|
14,510
|
|
|
9/7/2007
|
+0.00 / +0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
3.07
|
17,530
|
|
|
9/6/2007
|
+0.00 / +0.00%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
3.07
|
60,950
|
|
|
9/5/2007
|
+2.30 / +4.77%
|
50.00
|
50.50
|
49.50
|
50.50
|
50.50
|
3.07
|
47,570
|
|
|
9/4/2007
|
+0.20 / +0.42%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.20
|
2.93
|
19,960
|
|
|
8/31/2007
|
+0.00 / +0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
2.92
|
19,760
|
|
|
8/30/2007
|
+0.00 / +0.00%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
2.92
|
5,750
|
|
|
8/29/2007
|
+0.00 / +0.00%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
2.92
|
4,310
|
|
|
8/28/2007
|
+0.50 / +1.05%
|
47.00
|
48.00
|
46.00
|
48.00
|
48.00
|
2.92
|
7,960
|
|
|
8/27/2007
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
2.88
|
4,020
|
|
|
8/24/2007
|
+1.30 / +2.80%
|
47.00
|
47.80
|
47.00
|
47.80
|
47.80
|
2.90
|
6,400
|
|
|
8/23/2007
|
-0.50 / -1.06%
|
47.00
|
47.50
|
46.50
|
46.50
|
46.50
|
2.82
|
13,520
|
|
|
8/22/2007
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
2.85
|
7,500
|
|
|
8/21/2007
|
-1.00 / -2.11%
|
46.50
|
46.60
|
46.30
|
46.50
|
46.50
|
2.82
|
9,610
|
|
|
8/20/2007
|
-0.20 / -0.42%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
2.88
|
4,750
|
|
|
8/17/2007
|
-0.60 / -1.24%
|
47.00
|
48.00
|
47.00
|
47.70
|
47.70
|
2.90
|
10,580
|
|
|
8/16/2007
|
-0.20 / -0.41%
|
48.30
|
48.50
|
48.30
|
48.30
|
48.30
|
2.93
|
6,300
|
|
|
8/15/2007
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.50
|
48.50
|
48.50
|
2.95
|
16,030
|
|
|
8/14/2007
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
2.95
|
8,430
|
|
|
8/13/2007
|
-1.50 / -3.00%
|
48.30
|
49.50
|
48.30
|
48.50
|
48.50
|
2.95
|
19,110
|
|
|
8/10/2007
|
-1.00 / -1.96%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
3.04
|
22,360
|
|
|
8/9/2007
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
3.10
|
16,160
|
|
|
8/8/2007
|
-1.50 / -2.86%
|
49.90
|
51.50
|
49.90
|
51.00
|
51.00
|
3.10
|
9,060
|
|
|
8/7/2007
|
+1.50 / +2.94%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
3.19
|
63,510
|
|
|
8/6/2007
|
+2.00 / +4.08%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.10
|
32,960
|
|
|
8/3/2007
|
+2.00 / +4.26%
|
48.80
|
49.00
|
48.00
|
49.00
|
49.00
|
2.98
|
44,980
|
|
|
8/2/2007
|
-2.00 / -4.08%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.00
|
2.85
|
25,200
|
|
|