|
Closing price on 9/15/2009
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.30 |
| Volume |
305,170 |
| Split-adjusted Price |
4.55 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
-1.40 / -4.71%
|
29.30
|
29.50
|
28.30
|
28.30
|
28.30
|
4.55
|
305,170
|
|
|
9/14/2009
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.00
|
29.70
|
29.70
|
4.78
|
256,810
|
|
|
9/11/2009
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.00
|
29.50
|
29.50
|
4.75
|
593,420
|
|
|
9/10/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
4.73
|
499,620
|
|
|
9/9/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
4.50
|
577,910
|
|
|
9/8/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.29
|
116,060
|
|
|
9/7/2009
|
+1.00 / +4.08%
|
25.00
|
25.70
|
24.30
|
25.50
|
25.50
|
4.10
|
445,360
|
|
|
9/4/2009
|
+0.90 / +3.81%
|
24.70
|
24.70
|
24.10
|
24.50
|
24.50
|
3.94
|
474,170
|
|
|
9/3/2009
|
+1.10 / +4.89%
|
22.10
|
23.60
|
22.10
|
23.60
|
23.60
|
3.80
|
472,720
|
|
|
9/1/2009
|
-0.30 / -1.32%
|
22.80
|
22.90
|
22.10
|
22.50
|
22.50
|
3.62
|
137,170
|
|
|
8/31/2009
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
3.67
|
175,380
|
|
|
8/28/2009
|
+1.00 / +4.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
3.60
|
277,980
|
|
|
8/27/2009
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.60
|
21.40
|
21.40
|
3.44
|
67,090
|
|
|
8/26/2009
|
+0.00 / +0.00%
|
20.90
|
21.80
|
20.70
|
20.90
|
20.90
|
3.36
|
84,370
|
|
|
8/25/2009
|
-1.10 / -5.00%
|
21.00
|
21.60
|
20.90
|
20.90
|
20.90
|
3.36
|
108,270
|
|
|
8/24/2009
|
+0.60 / +2.80%
|
20.90
|
22.00
|
20.60
|
22.00
|
22.00
|
3.54
|
211,620
|
|
|
8/21/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
20.50
|
21.40
|
21.40
|
3.44
|
382,840
|
|
|
8/20/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.28
|
146,950
|
|
|
8/19/2009
|
+0.90 / +4.84%
|
18.90
|
19.50
|
18.60
|
19.50
|
19.50
|
3.14
|
148,390
|
|
|
8/18/2009
|
+0.40 / +2.20%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.60
|
2.99
|
46,290
|
|
|
8/17/2009
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.20
|
2.93
|
59,170
|
|
|
8/14/2009
|
-0.50 / -2.59%
|
18.90
|
19.30
|
18.80
|
18.80
|
18.80
|
3.02
|
98,820
|
|
|
8/13/2009
|
-1.00 / -4.93%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.30
|
3.10
|
90,370
|
|
|
8/12/2009
|
+0.30 / +1.50%
|
20.80
|
20.80
|
19.60
|
20.30
|
20.30
|
3.27
|
129,720
|
|
|
8/11/2009
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
3.22
|
331,310
|
|
|
8/10/2009
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.07
|
44,000
|
|
|
8/7/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.93
|
61,670
|
|
|
8/6/2009
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
2.80
|
19,160
|
|
|
8/5/2009
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
2.67
|
41,760
|
|
|
8/4/2009
|
+0.40 / +2.48%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
2.65
|
19,430
|
|
|