Closing price on 9/28/2016
|
|
Open |
31.00 |
High |
32.00 |
Low |
30.90 |
Volume |
137,020 |
Split-adjusted Price |
14.82 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2016
|
-0.60 / -1.85%
|
31.00
|
32.00
|
30.90
|
31.90
|
31.45
|
14.82
|
137,020
|
|
9/27/2016
|
-1.20 / -3.56%
|
32.60
|
33.50
|
32.00
|
32.50
|
32.65
|
15.10
|
15,040
|
|
9/26/2016
|
-0.10 / -0.30%
|
33.80
|
33.80
|
33.70
|
33.70
|
33.74
|
15.66
|
6,520
|
|
9/23/2016
|
-8.40 / -19.91%
|
35.00
|
35.00
|
33.80
|
33.80
|
34.22
|
15.71
|
32,670
|
|
9/22/2016
|
+0.90 / +2.18%
|
41.00
|
42.20
|
41.00
|
42.20
|
41.75
|
15.40
|
136,820
|
|
9/21/2016
|
-0.60 / -1.43%
|
41.90
|
42.00
|
39.60
|
41.30
|
40.91
|
15.08
|
27,130
|
|
9/20/2016
|
-0.10 / -0.24%
|
41.00
|
43.00
|
41.00
|
41.90
|
41.48
|
15.29
|
88,390
|
|
9/19/2016
|
+0.80 / +1.94%
|
41.40
|
42.00
|
41.20
|
42.00
|
41.63
|
15.33
|
62,000
|
|
9/16/2016
|
-1.00 / -2.37%
|
41.60
|
41.90
|
40.50
|
41.20
|
41.40
|
15.04
|
41,060
|
|
9/15/2016
|
+0.00 / +0.00%
|
42.60
|
42.90
|
41.30
|
42.20
|
42.14
|
15.40
|
29,380
|
|
9/14/2016
|
+0.70 / +1.69%
|
41.80
|
43.00
|
41.60
|
42.20
|
42.16
|
15.40
|
230,340
|
|
9/13/2016
|
-0.40 / -0.95%
|
41.70
|
42.20
|
41.30
|
41.50
|
41.75
|
15.15
|
17,340
|
|
9/12/2016
|
+0.80 / +1.95%
|
41.10
|
42.80
|
41.10
|
41.90
|
42.14
|
15.29
|
45,540
|
|
9/9/2016
|
+2.60 / +6.75%
|
38.50
|
41.10
|
38.50
|
41.10
|
40.31
|
15.00
|
231,820
|
|
9/8/2016
|
+0.50 / +1.32%
|
38.00
|
40.00
|
37.70
|
38.50
|
38.05
|
14.05
|
19,840
|
|
9/7/2016
|
-0.20 / -0.52%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.12
|
13.87
|
8,630
|
|
9/6/2016
|
-2.60 / -6.37%
|
38.50
|
39.00
|
38.10
|
38.20
|
38.28
|
13.94
|
12,540
|
|
9/5/2016
|
+0.00 / +0.00%
|
39.00
|
40.80
|
39.00
|
40.80
|
39.90
|
14.89
|
1,030
|
|
9/1/2016
|
+2.30 / +5.97%
|
37.10
|
40.80
|
37.10
|
40.80
|
38.95
|
14.89
|
20
|
|
8/31/2016
|
+0.20 / +0.52%
|
38.30
|
38.50
|
37.50
|
38.50
|
37.50
|
14.05
|
560
|
|
8/30/2016
|
-0.20 / -0.52%
|
40.90
|
41.00
|
38.20
|
38.30
|
38.48
|
13.98
|
8,550
|
|
8/29/2016
|
+0.00 / +0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
14.05
|
100
|
|
8/26/2016
|
-2.00 / -4.94%
|
38.50
|
40.30
|
38.00
|
38.50
|
38.29
|
14.05
|
10,970
|
|
8/25/2016
|
+0.00 / +0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.78
|
20
|
|
8/24/2016
|
+0.00 / +0.00%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.25
|
14.78
|
430
|
|
8/23/2016
|
-0.50 / -1.22%
|
41.00
|
41.00
|
39.50
|
40.50
|
39.71
|
14.78
|
1,360
|
|
8/22/2016
|
-1.20 / -2.84%
|
40.10
|
41.50
|
40.00
|
41.00
|
40.86
|
14.97
|
2,590
|
|
8/19/2016
|
+2.40 / +6.03%
|
39.80
|
42.40
|
39.80
|
42.20
|
40.09
|
15.40
|
19,680
|
|
8/18/2016
|
0.00 / 0.00%
|
40.10
|
40.10
|
39.40
|
39.80
|
39.85
|
14.53
|
260
|
|
8/17/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
14.53
|
0
|
|
|