|
Closing price on 9/4/2013
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
100 |
| Split-adjusted Price |
6.32 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
100
|
|
|
9/3/2013
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
22.00
|
22.00
|
6.32
|
13,390
|
|
|
8/30/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.32
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.10
|
22.00
|
22.00
|
6.32
|
4,190
|
|
|
8/28/2013
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
6.32
|
7,590
|
|
|
8/27/2013
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.35
|
3,040
|
|
|
8/26/2013
|
+0.00 / +0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.38
|
300
|
|
|
8/23/2013
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.20
|
6.38
|
960
|
|
|
8/22/2013
|
-0.50 / -2.17%
|
22.70
|
22.90
|
22.50
|
22.50
|
22.50
|
6.47
|
1,090
|
|
|
8/21/2013
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.50
|
23.00
|
23.00
|
6.61
|
2,020
|
|
|
8/20/2013
|
+0.00 / +0.00%
|
23.40
|
23.40
|
22.40
|
23.10
|
23.10
|
6.64
|
10,090
|
|
|
8/19/2013
|
-0.10 / -0.43%
|
22.70
|
23.20
|
22.60
|
23.10
|
23.10
|
6.64
|
1,800
|
|
|
8/16/2013
|
+0.20 / +0.87%
|
22.30
|
23.20
|
22.30
|
23.20
|
23.20
|
6.38
|
2,680
|
|
|
8/15/2013
|
+0.00 / +0.00%
|
23.10
|
23.20
|
22.10
|
23.00
|
23.00
|
6.33
|
7,310
|
|
|
8/14/2013
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
6.33
|
1,090
|
|
|
8/13/2013
|
-0.60 / -2.51%
|
22.60
|
23.50
|
22.60
|
23.30
|
23.30
|
6.41
|
4,340
|
|
|
8/12/2013
|
+0.40 / +1.70%
|
23.60
|
24.00
|
22.60
|
23.90
|
23.90
|
6.57
|
4,200
|
|
|
8/9/2013
|
+1.10 / +4.91%
|
22.90
|
23.50
|
22.50
|
23.50
|
23.50
|
6.46
|
64,200
|
|
|
8/8/2013
|
-1.10 / -4.68%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.16
|
15,740
|
|
|
8/7/2013
|
+0.00 / +0.00%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
6.46
|
3,100
|
|
|
8/6/2013
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.46
|
3,320
|
|
|
8/5/2013
|
-0.80 / -3.33%
|
24.00
|
24.30
|
23.00
|
23.20
|
23.20
|
6.38
|
7,730
|
|
|
8/2/2013
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.00
|
24.00
|
24.00
|
6.60
|
2,360
|
|
|
8/1/2013
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.46
|
940
|
|
|
7/31/2013
|
+0.00 / +0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.33
|
11,600
|
|
|
7/30/2013
|
+0.00 / +0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6.33
|
18,090
|
|
|
7/29/2013
|
-0.20 / -0.86%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
6.33
|
5,100
|
|
|
7/26/2013
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.10
|
23.20
|
23.20
|
6.38
|
5,390
|
|
|
7/25/2013
|
-0.30 / -1.29%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.00
|
6.33
|
1,050
|
|
|
7/24/2013
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.30
|
6.41
|
35,540
|
|
|