|
Closing price on 9/21/2015
|
|
| Open |
46.00 |
| High |
48.00 |
| Low |
45.00 |
| Volume |
2,550 |
| Split-adjusted Price |
16.43 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
-3.00 / -6.25%
|
46.00
|
48.00
|
45.00
|
45.00
|
45.10
|
16.43
|
2,550
|
|
|
9/18/2015
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
17.52
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
46.00
|
48.00
|
46.00
|
48.00
|
46.15
|
17.52
|
130
|
|
|
9/16/2015
|
0.00 / 0.00%
|
46.10
|
49.00
|
46.10
|
48.00
|
47.83
|
17.52
|
230
|
|
|
9/15/2015
|
-1.00 / -2.04%
|
46.80
|
48.00
|
46.70
|
48.00
|
47.38
|
17.52
|
180
|
|
|
9/14/2015
|
+1.00 / +2.08%
|
48.80
|
49.00
|
48.80
|
49.00
|
48.90
|
17.89
|
80
|
|
|
9/11/2015
|
-1.80 / -3.61%
|
51.50
|
53.00
|
48.00
|
48.00
|
50.13
|
17.52
|
210
|
|
|
9/10/2015
|
+0.00 / +0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
18.18
|
0
|
|
|
9/9/2015
|
+1.00 / +2.05%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
18.18
|
10
|
|
|
9/8/2015
|
-0.20 / -0.41%
|
47.00
|
48.80
|
46.20
|
48.80
|
47.70
|
17.81
|
180
|
|
|
9/7/2015
|
-0.50 / -1.01%
|
49.50
|
49.50
|
47.20
|
49.00
|
47.50
|
17.89
|
400
|
|
|
9/4/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
9/3/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
9/1/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
8/31/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
50
|
|
|
8/28/2015
|
-0.30 / -0.60%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
2,000
|
|
|
8/27/2015
|
+0.80 / +1.63%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
18.18
|
40
|
|
|
8/26/2015
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
49.00
|
48.80
|
17.34
|
50
|
|
|
8/25/2015
|
-1.00 / -2.01%
|
46.50
|
48.80
|
46.50
|
48.80
|
47.65
|
17.27
|
5,040
|
|
|
8/24/2015
|
-0.20 / -0.40%
|
50.00
|
50.00
|
46.50
|
49.80
|
47.34
|
17.62
|
3,950
|
|
|
8/21/2015
|
+0.00 / +0.00%
|
47.10
|
50.00
|
47.10
|
50.00
|
50.00
|
17.69
|
60
|
|
|
8/20/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
47.70
|
50.00
|
50.33
|
17.69
|
1,530
|
|
|
8/19/2015
|
+1.00 / +2.00%
|
47.50
|
52.00
|
47.50
|
51.00
|
49.04
|
18.05
|
1,570
|
|
|
8/18/2015
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
17.69
|
10
|
|
|
8/17/2015
|
-0.50 / -0.97%
|
48.60
|
51.00
|
48.50
|
51.00
|
48.52
|
18.05
|
3,420
|
|
|
8/14/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.88
|
18.22
|
13,150
|
|
|
8/13/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.00
|
51.50
|
51.31
|
18.22
|
1,910
|
|
|
8/12/2015
|
+1.50 / +3.00%
|
50.00
|
52.00
|
48.50
|
51.50
|
49.94
|
18.22
|
15,840
|
|
|
8/11/2015
|
+0.00 / +0.00%
|
50.00
|
51.00
|
48.50
|
50.00
|
49.77
|
17.69
|
4,400
|
|
|
8/10/2015
|
+1.60 / +3.31%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.67
|
17.69
|
1,530
|
|
|