|
Closing price on 9/8/2015
|
|
| Open |
47.00 |
| High |
48.80 |
| Low |
46.20 |
| Volume |
180 |
| Split-adjusted Price |
17.81 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2015
|
-0.20 / -0.41%
|
47.00
|
48.80
|
46.20
|
48.80
|
47.70
|
17.81
|
180
|
|
|
9/7/2015
|
-0.50 / -1.01%
|
49.50
|
49.50
|
47.20
|
49.00
|
47.50
|
17.89
|
400
|
|
|
9/4/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
9/3/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
9/1/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
0
|
|
|
8/31/2015
|
+0.00 / +0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
50
|
|
|
8/28/2015
|
-0.30 / -0.60%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
18.07
|
2,000
|
|
|
8/27/2015
|
+0.80 / +1.63%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
18.18
|
40
|
|
|
8/26/2015
|
+0.20 / +0.41%
|
48.60
|
49.00
|
48.60
|
49.00
|
48.80
|
17.34
|
50
|
|
|
8/25/2015
|
-1.00 / -2.01%
|
46.50
|
48.80
|
46.50
|
48.80
|
47.65
|
17.27
|
5,040
|
|
|
8/24/2015
|
-0.20 / -0.40%
|
50.00
|
50.00
|
46.50
|
49.80
|
47.34
|
17.62
|
3,950
|
|
|
8/21/2015
|
+0.00 / +0.00%
|
47.10
|
50.00
|
47.10
|
50.00
|
50.00
|
17.69
|
60
|
|
|
8/20/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
47.70
|
50.00
|
50.33
|
17.69
|
1,530
|
|
|
8/19/2015
|
+1.00 / +2.00%
|
47.50
|
52.00
|
47.50
|
51.00
|
49.04
|
18.05
|
1,570
|
|
|
8/18/2015
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
17.69
|
10
|
|
|
8/17/2015
|
-0.50 / -0.97%
|
48.60
|
51.00
|
48.50
|
51.00
|
48.52
|
18.05
|
3,420
|
|
|
8/14/2015
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
51.50
|
51.88
|
18.22
|
13,150
|
|
|
8/13/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.00
|
51.50
|
51.31
|
18.22
|
1,910
|
|
|
8/12/2015
|
+1.50 / +3.00%
|
50.00
|
52.00
|
48.50
|
51.50
|
49.94
|
18.22
|
15,840
|
|
|
8/11/2015
|
+0.00 / +0.00%
|
50.00
|
51.00
|
48.50
|
50.00
|
49.77
|
17.69
|
4,400
|
|
|
8/10/2015
|
+1.60 / +3.31%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.67
|
17.69
|
1,530
|
|
|
8/7/2015
|
0.00 / 0.00%
|
48.40
|
49.20
|
48.40
|
48.40
|
48.60
|
17.13
|
6,810
|
|
|
8/6/2015
|
-0.50 / -1.02%
|
47.80
|
48.90
|
47.80
|
48.40
|
48.23
|
17.13
|
70
|
|
|
8/5/2015
|
+1.90 / +4.04%
|
47.00
|
49.00
|
47.00
|
48.90
|
47.47
|
17.30
|
990
|
|
|
8/4/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
44.80
|
47.00
|
45.44
|
16.63
|
8,670
|
|
|
8/3/2015
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
16.63
|
2,190
|
|
|
7/31/2015
|
+2.90 / +6.58%
|
44.50
|
47.10
|
44.50
|
47.00
|
46.84
|
16.63
|
19,280
|
|
|
7/30/2015
|
-0.90 / -2.00%
|
45.90
|
45.90
|
44.10
|
44.10
|
44.94
|
15.60
|
2,470
|
|
|
7/29/2015
|
0.00 / 0.00%
|
45.00
|
47.00
|
45.00
|
45.00
|
45.54
|
15.92
|
2,240
|
|
|
7/28/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.19
|
15.92
|
7,400
|
|
|