|
Closing price on 9/27/2018
|
|
| Open |
35.80 |
| High |
35.90 |
| Low |
35.50 |
| Volume |
153,050 |
| Split-adjusted Price |
20.36 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.50
|
35.50
|
35.52
|
20.36
|
153,050
|
|
|
9/26/2018
|
+0.40 / +1.14%
|
35.20
|
36.20
|
35.00
|
35.60
|
35.94
|
20.42
|
204,520
|
|
|
9/25/2018
|
-0.30 / -0.85%
|
34.50
|
35.65
|
34.50
|
35.20
|
35.21
|
20.19
|
112,580
|
|
|
9/24/2018
|
0.00 / 0.00%
|
35.50
|
35.75
|
35.50
|
35.50
|
35.53
|
20.36
|
162,830
|
|
|
9/21/2018
|
-0.30 / -0.84%
|
36.00
|
36.10
|
34.00
|
35.50
|
35.88
|
20.36
|
105,870
|
|
|
9/20/2018
|
+0.80 / +2.29%
|
36.00
|
36.00
|
32.55
|
35.80
|
35.51
|
20.53
|
1,679,994
|
|
|
9/19/2018
|
-1.50 / -4.11%
|
36.50
|
36.50
|
34.10
|
35.00
|
36.01
|
20.07
|
127,250
|
|
|
9/18/2018
|
-0.70 / -1.88%
|
36.00
|
37.00
|
35.00
|
36.50
|
36.14
|
20.94
|
39,570
|
|
|
9/17/2018
|
+2.20 / +6.29%
|
35.00
|
37.40
|
34.90
|
37.20
|
36.79
|
21.34
|
158,010
|
|
|
9/14/2018
|
+1.80 / +5.42%
|
32.10
|
35.00
|
32.10
|
35.00
|
34.84
|
20.07
|
455,790
|
|
|
9/13/2018
|
+0.60 / +1.84%
|
33.00
|
34.50
|
32.50
|
33.20
|
33.70
|
19.04
|
90,140
|
|
|
9/12/2018
|
+1.30 / +4.15%
|
33.40
|
33.45
|
32.00
|
32.60
|
33.15
|
18.70
|
317,120
|
|
|
9/11/2018
|
+0.30 / +0.97%
|
31.00
|
31.60
|
30.20
|
31.30
|
31.31
|
17.95
|
105,380
|
|
|
9/10/2018
|
+1.80 / +6.16%
|
29.00
|
31.10
|
29.00
|
31.00
|
30.19
|
17.78
|
570,800
|
|
|
9/7/2018
|
-0.10 / -0.34%
|
30.10
|
30.10
|
27.60
|
29.20
|
29.02
|
16.75
|
8,820
|
|
|
9/6/2018
|
+0.00 / +0.00%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.37
|
16.81
|
5,210
|
|
|
9/5/2018
|
+0.30 / +1.03%
|
29.10
|
29.80
|
28.50
|
29.30
|
29.30
|
16.81
|
37,100
|
|
|
9/4/2018
|
+0.50 / +1.75%
|
28.50
|
30.10
|
28.50
|
29.00
|
28.87
|
16.63
|
79,750
|
|
|
8/31/2018
|
+1.25 / +4.59%
|
26.50
|
28.75
|
26.50
|
28.50
|
27.86
|
16.35
|
26,990
|
|
|
8/30/2018
|
-0.05 / -0.18%
|
27.30
|
27.60
|
26.50
|
27.25
|
27.10
|
15.63
|
1,070
|
|
|
8/29/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.66
|
300
|
|
|
8/28/2018
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
15.66
|
110
|
|
|
8/27/2018
|
+0.80 / +3.02%
|
26.00
|
27.35
|
26.00
|
27.30
|
27.08
|
15.66
|
480
|
|
|
8/24/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
15.20
|
400
|
|
|
8/23/2018
|
+0.20 / +0.75%
|
27.35
|
27.35
|
27.00
|
27.00
|
27.18
|
15.49
|
20
|
|
|
8/22/2018
|
-0.60 / -2.19%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
15.37
|
140
|
|
|
8/21/2018
|
-1.40 / -4.86%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.20
|
15.72
|
210
|
|
|
8/20/2018
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
15.66
|
30
|
|
|
8/17/2018
|
-0.45 / -1.58%
|
28.40
|
28.40
|
27.95
|
28.00
|
28.19
|
15.22
|
2,510
|
|
|
8/16/2018
|
+0.00 / +0.00%
|
28.45
|
28.45
|
28.45
|
28.45
|
28.45
|
15.47
|
0
|
|
|