|
Closing price on 9/13/2022
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
24.90 |
| Volume |
97,000 |
| Split-adjusted Price |
21.90 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.03
|
21.90
|
97,000
|
|
|
9/12/2022
|
+0.20 / +0.80%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.16
|
22.16
|
57,400
|
|
|
9/9/2022
|
+0.20 / +0.81%
|
25.00
|
25.10
|
24.50
|
25.00
|
24.84
|
21.99
|
30,000
|
|
|
9/8/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.86
|
21.81
|
15,300
|
|
|
9/7/2022
|
-0.20 / -0.79%
|
25.00
|
25.25
|
25.00
|
25.00
|
25.05
|
21.99
|
20,700
|
|
|
9/6/2022
|
-0.10 / -0.40%
|
25.30
|
25.40
|
25.00
|
25.20
|
25.12
|
22.16
|
28,100
|
|
|
9/5/2022
|
+0.25 / +1.00%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.07
|
22.25
|
54,000
|
|
|
8/31/2022
|
+0.25 / +1.01%
|
25.50
|
25.50
|
24.80
|
25.05
|
25.05
|
22.03
|
21,900
|
|
|
8/30/2022
|
+0.05 / +0.20%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.93
|
21.81
|
31,300
|
|
|
8/29/2022
|
-0.70 / -2.75%
|
25.20
|
25.35
|
24.50
|
24.75
|
24.84
|
21.77
|
64,000
|
|
|
8/26/2022
|
-0.35 / -1.36%
|
26.00
|
26.00
|
25.35
|
25.45
|
25.58
|
22.38
|
54,200
|
|
|
8/25/2022
|
+0.90 / +3.61%
|
26.55
|
26.55
|
25.10
|
25.80
|
25.95
|
22.69
|
100,000
|
|
|
8/24/2022
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.80
|
24.90
|
24.90
|
21.90
|
256,300
|
|
|
8/23/2022
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.49
|
59,000
|
|
|
8/22/2022
|
+1.20 / +5.83%
|
19.50
|
21.80
|
19.50
|
21.80
|
19.85
|
19.17
|
34,900
|
|
|
8/19/2022
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.60
|
20.60
|
20.99
|
18.12
|
4,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.39
|
18.47
|
5,200
|
|
|
8/17/2022
|
-1.30 / -5.83%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.41
|
18.47
|
7,700
|
|
|
8/16/2022
|
+1.00 / +4.69%
|
21.80
|
22.50
|
21.80
|
22.30
|
22.21
|
19.61
|
6,400
|
|
|
8/15/2022
|
-1.00 / -4.48%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.73
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
31,600
|
|
|
8/11/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
200
|
|
|
8/9/2022
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.50
|
19.61
|
1,700
|
|
|
8/8/2022
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.88
|
100
|
|
|
8/5/2022
|
-0.40 / -1.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.83
|
19.17
|
5,800
|
|
|
8/4/2022
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.53
|
500
|
|
|
8/3/2022
|
-0.25 / -1.11%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.61
|
1,500
|
|
|
8/2/2022
|
-0.05 / -0.22%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
19.83
|
100
|
|
|
8/1/2022
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.88
|
200
|
|
|