|
Closing price on 9/27/2022
|
|
| Open |
15.90 |
| High |
17.20 |
| Low |
15.90 |
| Volume |
4,700 |
| Split-adjusted Price |
17.15 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.50 / +3.00%
|
15.90
|
17.20
|
15.90
|
17.15
|
16.39
|
17.15
|
4,700
|
|
|
9/26/2022
|
-0.85 / -4.86%
|
18.20
|
18.20
|
16.50
|
16.65
|
17.07
|
16.65
|
1,200
|
|
|
9/23/2022
|
+0.10 / +0.57%
|
17.55
|
17.55
|
17.00
|
17.50
|
17.43
|
17.50
|
5,200
|
|
|
9/22/2022
|
+0.05 / +0.29%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.24
|
17.40
|
3,500
|
|
|
9/21/2022
|
-0.20 / -1.14%
|
17.75
|
17.75
|
17.30
|
17.35
|
17.54
|
17.35
|
2,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.30
|
17.55
|
17.65
|
17.55
|
11,000
|
|
|
9/19/2022
|
-0.95 / -5.14%
|
18.50
|
18.50
|
17.30
|
17.55
|
17.62
|
17.55
|
34,700
|
|
|
9/16/2022
|
-1.10 / -5.61%
|
19.60
|
19.60
|
18.30
|
18.50
|
18.62
|
18.50
|
18,800
|
|
|
9/15/2022
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.67
|
19.60
|
24,500
|
|
|
9/14/2022
|
-1.40 / -6.39%
|
20.40
|
21.00
|
20.40
|
20.50
|
20.60
|
20.50
|
18,000
|
|
|
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
|
|
|