Closing price on 9/7/2021
|
|
Open |
31.30 |
High |
31.30 |
Low |
29.00 |
Volume |
4,200 |
Split-adjusted Price |
23.57 |
|
|
GMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2021
|
-0.85 / -2.85%
|
31.30
|
31.30
|
29.00
|
29.00
|
30.71
|
23.57
|
4,200
|
|
9/6/2021
|
+1.95 / +6.99%
|
27.00
|
29.85
|
27.00
|
29.85
|
29.59
|
24.26
|
12,100
|
|
9/1/2021
|
+0.15 / +0.54%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
22.67
|
500
|
|
8/31/2021
|
-2.75 / -9.02%
|
27.75
|
28.20
|
27.75
|
27.75
|
27.93
|
22.55
|
9,200
|
|
8/30/2021
|
+0.30 / +0.99%
|
29.60
|
30.50
|
29.60
|
30.50
|
30.21
|
22.53
|
9,500
|
|
8/27/2021
|
+1.20 / +4.14%
|
29.05
|
30.30
|
29.00
|
30.20
|
29.38
|
22.31
|
1,600
|
|
8/26/2021
|
0.00 / 0.00%
|
29.05
|
29.05
|
29.00
|
29.00
|
29.04
|
21.42
|
1,600
|
|
8/25/2021
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
21.42
|
1,000
|
|
8/24/2021
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
21.28
|
300
|
|
8/23/2021
|
-0.80 / -2.70%
|
29.60
|
29.60
|
28.80
|
28.80
|
28.80
|
21.28
|
1,600
|
|
8/20/2021
|
-1.20 / -3.90%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.66
|
21.87
|
2,900
|
|
8/19/2021
|
-1.00 / -3.14%
|
31.60
|
31.60
|
30.80
|
30.80
|
31.25
|
22.75
|
2,400
|
|
8/18/2021
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
23.49
|
300
|
|
8/17/2021
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.47
|
23.64
|
3,400
|
|
8/16/2021
|
+1.00 / +3.33%
|
30.00
|
31.50
|
30.00
|
31.00
|
30.67
|
22.90
|
5,200
|
|
8/13/2021
|
+0.20 / +0.67%
|
30.10
|
30.10
|
29.90
|
30.00
|
30.00
|
22.16
|
6,600
|
|
8/12/2021
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
22.02
|
900
|
|
8/11/2021
|
-0.20 / -0.67%
|
29.20
|
29.80
|
29.20
|
29.80
|
29.20
|
22.02
|
4,800
|
|
8/10/2021
|
0.00 / 0.00%
|
30.45
|
30.45
|
29.30
|
30.00
|
30.00
|
22.16
|
2,600
|
|
8/9/2021
|
+1.00 / +3.45%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
22.16
|
800
|
|
8/6/2021
|
-1.00 / -3.33%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.05
|
21.42
|
4,200
|
|
8/5/2021
|
-1.95 / -6.10%
|
30.00
|
30.50
|
29.75
|
30.00
|
30.50
|
22.16
|
2,700
|
|
8/4/2021
|
+0.45 / +1.43%
|
30.00
|
31.95
|
30.00
|
31.95
|
30.00
|
23.60
|
5,400
|
|
8/3/2021
|
-0.45 / -1.41%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.27
|
200
|
|
8/2/2021
|
+1.95 / +6.50%
|
29.10
|
31.95
|
29.10
|
31.95
|
31.25
|
23.60
|
800
|
|
7/30/2021
|
+0.50 / +1.69%
|
29.50
|
30.05
|
29.50
|
30.00
|
30.00
|
22.16
|
3,100
|
|
7/29/2021
|
-0.80 / -2.64%
|
31.30
|
32.40
|
29.50
|
29.50
|
31.83
|
21.79
|
13,100
|
|
7/28/2021
|
+0.60 / +2.02%
|
30.50
|
30.50
|
29.00
|
30.30
|
30.00
|
22.38
|
400
|
|
7/27/2021
|
-0.15 / -0.50%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
21.94
|
200
|
|
7/26/2021
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
22.05
|
0
|
|
|