|
Closing price on 9/9/2008
|
|
| Open |
22.00 |
| High |
23.90 |
| Low |
22.00 |
| Volume |
9,200 |
| Split-adjusted Price |
1.43 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-0.80 / -3.51%
|
22.00
|
23.90
|
22.00
|
22.00
|
22.00
|
1.43
|
9,200
|
|
|
9/8/2008
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
1.49
|
25,840
|
|
|
9/5/2008
|
+0.00 / +0.00%
|
25.00
|
25.00
|
23.00
|
24.00
|
24.00
|
1.56
|
8,650
|
|
|
9/4/2008
|
+1.10 / +4.80%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
1.56
|
21,910
|
|
|
9/3/2008
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.49
|
10,080
|
|
|
8/29/2008
|
+1.00 / +4.78%
|
20.20
|
21.90
|
20.20
|
21.90
|
21.90
|
1.43
|
13,930
|
|
|
8/28/2008
|
-0.90 / -4.13%
|
20.80
|
22.80
|
20.80
|
20.90
|
20.90
|
1.36
|
23,930
|
|
|
8/27/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1.42
|
26,710
|
|
|
8/26/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
1.36
|
7,310
|
|
|
8/25/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.30
|
10,500
|
|
|
8/22/2008
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
1.24
|
10,510
|
|
|
8/21/2008
|
+0.90 / +4.74%
|
18.20
|
19.90
|
18.20
|
19.90
|
19.90
|
1.30
|
11,920
|
|
|
8/20/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.24
|
5,400
|
|
|
8/19/2008
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
1.30
|
18,460
|
|
|
8/18/2008
|
+0.90 / +4.92%
|
19.20
|
19.20
|
17.50
|
19.20
|
19.20
|
1.25
|
12,900
|
|
|
8/15/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.19
|
14,030
|
|
|
8/14/2008
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.80
|
1.16
|
13,460
|
|
|
8/13/2008
|
-0.90 / -4.94%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.30
|
1.13
|
3,310
|
|
|
8/12/2008
|
-0.30 / -1.62%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
1.15
|
17,510
|
|
|
8/11/2008
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
1.17
|
21,320
|
|
|
8/8/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
1.13
|
3,200
|
|
|
8/7/2008
|
+0.20 / +1.13%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
1.13
|
6,300
|
|
|
8/6/2008
|
+0.40 / +2.31%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.70
|
1.12
|
7,700
|
|
|
8/5/2008
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.60
|
17.30
|
17.30
|
1.09
|
7,620
|
|
|
8/4/2008
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
1.07
|
15,930
|
|
|
8/1/2008
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.04
|
8,420
|
|
|
7/31/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.01
|
4,850
|
|
|
7/30/2008
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.04
|
11,040
|
|
|
7/29/2008
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
1.02
|
22,070
|
|
|
7/28/2008
|
+0.40 / +2.47%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.60
|
1.05
|
17,160
|
|
|