|
Closing price on 3/2/2018
|
|
| Open |
27.35 |
| High |
28.00 |
| Low |
25.45 |
| Volume |
15,930 |
| Split-adjusted Price |
14.14 |
|
|
GMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+0.15 / +0.55%
|
27.35
|
28.00
|
25.45
|
27.50
|
25.67
|
14.14
|
15,930
|
|
|
3/1/2018
|
+0.20 / +0.74%
|
28.20
|
28.20
|
26.60
|
27.35
|
27.07
|
14.07
|
7,020
|
|
|
2/28/2018
|
-0.25 / -0.91%
|
27.20
|
27.20
|
26.60
|
27.15
|
26.64
|
13.96
|
2,590
|
|
|
2/27/2018
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
14.09
|
110
|
|
|
2/26/2018
|
+0.35 / +1.29%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.43
|
14.14
|
130
|
|
|
2/23/2018
|
+0.65 / +2.45%
|
27.30
|
27.50
|
26.50
|
27.15
|
27.03
|
13.96
|
370
|
|
|
2/22/2018
|
+0.00 / +0.00%
|
26.95
|
26.95
|
26.00
|
26.50
|
26.27
|
13.63
|
4,530
|
|
|
2/21/2018
|
-0.50 / -1.85%
|
28.20
|
28.20
|
26.40
|
26.50
|
26.73
|
13.63
|
2,170
|
|
|
2/13/2018
|
+0.60 / +2.27%
|
28.00
|
28.00
|
24.75
|
27.00
|
26.83
|
13.89
|
410
|
|
|
2/12/2018
|
+0.60 / +2.33%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.30
|
13.58
|
240
|
|
|
2/9/2018
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
13.27
|
10
|
|
|
2/8/2018
|
-0.50 / -1.96%
|
25.00
|
25.05
|
25.00
|
25.00
|
25.01
|
12.86
|
3,140
|
|
|
2/7/2018
|
+0.50 / +2.00%
|
25.80
|
25.80
|
25.00
|
25.50
|
25.00
|
13.12
|
10,040
|
|
|
2/6/2018
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.99
|
12.86
|
21,530
|
|
|
2/5/2018
|
-0.45 / -1.77%
|
25.30
|
25.30
|
24.75
|
25.00
|
24.99
|
12.86
|
126,070
|
|
|
2/2/2018
|
+0.35 / +1.39%
|
25.00
|
25.70
|
24.80
|
25.45
|
24.98
|
13.09
|
84,280
|
|
|
2/1/2018
|
-1.30 / -4.92%
|
26.45
|
26.45
|
25.10
|
25.10
|
25.35
|
12.91
|
6,350
|
|
|
1/31/2018
|
-0.40 / -1.49%
|
25.30
|
26.40
|
25.30
|
26.40
|
26.19
|
13.58
|
420
|
|
|
1/30/2018
|
+0.90 / +3.47%
|
25.50
|
26.95
|
25.00
|
26.80
|
25.21
|
13.78
|
2,420
|
|
|
1/29/2018
|
+0.00 / +0.00%
|
27.00
|
27.00
|
25.90
|
25.90
|
26.45
|
13.32
|
1,020
|
|
|
1/26/2018
|
+0.60 / +2.37%
|
26.30
|
26.30
|
25.50
|
25.90
|
25.69
|
13.32
|
2,180
|
|
|
1/25/2018
|
+0.10 / +0.40%
|
26.95
|
26.95
|
25.30
|
25.30
|
25.40
|
13.01
|
32,280
|
|
|
1/22/2018
|
-0.60 / -2.33%
|
26.95
|
26.95
|
25.00
|
25.20
|
25.37
|
12.96
|
32,910
|
|
|
1/19/2018
|
-0.10 / -0.39%
|
24.65
|
26.45
|
24.65
|
25.80
|
25.43
|
13.27
|
30,750
|
|
|
1/18/2018
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.60
|
25.90
|
25.83
|
13.32
|
1,350
|
|
|
1/17/2018
|
-0.85 / -3.17%
|
26.85
|
26.85
|
26.00
|
26.00
|
26.43
|
13.37
|
16,280
|
|
|
1/16/2018
|
+0.15 / +0.56%
|
27.00
|
27.00
|
25.50
|
26.85
|
25.66
|
13.81
|
10,560
|
|
|
1/15/2018
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.92
|
13.73
|
2,080
|
|
|
1/12/2018
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.63
|
13.63
|
5,220
|
|
|
1/11/2018
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
13.66
|
0
|
|
|