|
Closing price on 9/25/2017
|
|
| Open |
28.80 |
| High |
28.85 |
| Low |
28.60 |
| Volume |
107,850 |
| Split-adjusted Price |
14.84 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-1.05 / -3.51%
|
28.80
|
28.85
|
28.60
|
28.85
|
28.79
|
14.84
|
107,850
|
|
|
9/22/2017
|
+1.70 / +6.03%
|
28.90
|
30.00
|
28.90
|
29.90
|
29.08
|
15.38
|
96,800
|
|
|
9/21/2017
|
-0.80 / -2.76%
|
28.95
|
28.95
|
28.20
|
28.20
|
28.66
|
14.50
|
92,890
|
|
|
9/20/2017
|
0.00 / 0.00%
|
28.10
|
29.00
|
28.10
|
29.00
|
28.10
|
14.92
|
110,850
|
|
|
9/19/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
89,820
|
|
|
9/18/2017
|
-0.40 / -1.36%
|
27.65
|
29.40
|
27.65
|
29.00
|
28.79
|
14.92
|
98,920
|
|
|
9/15/2017
|
0.00 / 0.00%
|
28.60
|
29.40
|
28.60
|
29.40
|
28.99
|
15.12
|
102,650
|
|
|
9/14/2017
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
15.12
|
116,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
28.67
|
15.12
|
131,070
|
|
|
9/12/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.80
|
29.40
|
28.87
|
15.12
|
121,820
|
|
|
9/11/2017
|
+0.60 / +2.08%
|
29.40
|
30.00
|
28.60
|
29.40
|
28.95
|
15.12
|
124,670
|
|
|
9/8/2017
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.80
|
28.80
|
28.85
|
14.81
|
116,160
|
|
|
9/7/2017
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.92
|
116,320
|
|
|
9/6/2017
|
-0.30 / -1.01%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.15
|
15.07
|
117,140
|
|
|
9/5/2017
|
-0.10 / -0.34%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.30
|
15.23
|
117,040
|
|
|
9/1/2017
|
-0.10 / -0.34%
|
28.90
|
29.70
|
28.90
|
29.70
|
29.30
|
15.28
|
116,080
|
|
|
8/31/2017
|
0.00 / 0.00%
|
29.75
|
29.80
|
28.90
|
29.80
|
29.52
|
15.33
|
166,480
|
|
|
8/30/2017
|
0.00 / 0.00%
|
30.50
|
30.80
|
28.70
|
29.80
|
29.49
|
15.33
|
165,600
|
|
|
8/29/2017
|
-0.40 / -1.32%
|
29.30
|
29.80
|
29.30
|
29.80
|
29.55
|
15.33
|
165,050
|
|
|
8/28/2017
|
-0.10 / -0.33%
|
30.80
|
30.80
|
29.70
|
30.20
|
30.04
|
15.53
|
167,050
|
|
|
8/25/2017
|
-0.50 / -1.62%
|
30.10
|
31.00
|
29.50
|
30.30
|
30.21
|
15.59
|
173,560
|
|
|
8/24/2017
|
+0.90 / +3.01%
|
31.00
|
31.00
|
29.50
|
30.80
|
30.70
|
15.84
|
167,980
|
|
|
8/23/2017
|
-1.00 / -3.24%
|
28.75
|
29.90
|
28.75
|
29.90
|
29.33
|
15.38
|
167,050
|
|
|
8/22/2017
|
-0.30 / -0.96%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.45
|
15.89
|
165,830
|
|
|
8/21/2017
|
-0.50 / -1.58%
|
30.30
|
31.70
|
28.10
|
31.20
|
29.86
|
16.05
|
169,040
|
|
|
8/18/2017
|
-0.10 / -0.31%
|
31.80
|
31.80
|
30.90
|
31.70
|
31.78
|
15.53
|
166,110
|
|
|
8/17/2017
|
-0.20 / -0.63%
|
32.00
|
32.00
|
29.90
|
31.80
|
30.06
|
15.58
|
172,770
|
|
|
8/16/2017
|
+1.00 / +3.23%
|
31.85
|
32.50
|
31.00
|
32.00
|
31.85
|
15.68
|
231,090
|
|
|
8/15/2017
|
+0.00 / +0.00%
|
32.00
|
32.50
|
31.00
|
31.00
|
32.14
|
15.19
|
840
|
|
|
8/14/2017
|
-0.60 / -1.90%
|
30.50
|
31.50
|
30.00
|
31.00
|
30.57
|
15.19
|
1,930
|
|
|