|
Closing price on 1/30/2023
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
6,100 |
| Split-adjusted Price |
8.67 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.58
|
8.67
|
6,100
|
|
|
1/27/2023
|
+0.20 / +1.87%
|
10.50
|
10.90
|
10.00
|
10.90
|
10.32
|
9.00
|
6,100
|
|
|
1/19/2023
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.30
|
8.83
|
10,600
|
|
|
1/18/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
8.25
|
1,800
|
|
|
1/17/2023
|
-0.05 / -0.50%
|
10.55
|
10.55
|
9.45
|
10.05
|
9.73
|
8.30
|
4,500
|
|
|
1/16/2023
|
+0.45 / +4.66%
|
10.30
|
10.30
|
9.00
|
10.10
|
9.55
|
8.34
|
11,800
|
|
|
1/13/2023
|
-0.55 / -5.39%
|
10.15
|
10.15
|
9.65
|
9.65
|
9.99
|
7.97
|
2,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.67
|
10.20
|
9.67
|
10.20
|
10.16
|
8.42
|
1,500
|
|
|
1/11/2023
|
+0.26 / +2.62%
|
9.94
|
10.20
|
9.94
|
10.20
|
10.01
|
8.42
|
10,200
|
|
|
1/10/2023
|
-0.06 / -0.60%
|
9.95
|
9.95
|
9.94
|
9.94
|
9.95
|
8.21
|
900
|
|
|
1/9/2023
|
-0.20 / -1.96%
|
9.75
|
10.00
|
9.75
|
10.00
|
9.93
|
8.25
|
3,400
|
|
|
1/6/2023
|
-0.25 / -2.39%
|
10.30
|
10.30
|
9.73
|
10.20
|
9.91
|
8.42
|
1,800
|
|
|
1/5/2023
|
+0.35 / +3.47%
|
10.05
|
10.45
|
10.05
|
10.45
|
10.19
|
8.63
|
6,900
|
|
|
1/4/2023
|
+0.11 / +1.10%
|
9.80
|
10.15
|
9.80
|
10.10
|
9.93
|
8.34
|
1,600
|
|
|
1/3/2023
|
+0.31 / +3.20%
|
9.91
|
10.00
|
9.60
|
9.99
|
9.75
|
8.25
|
13,500
|
|
|
12/30/2022
|
+0.04 / +0.41%
|
9.70
|
9.70
|
9.64
|
9.68
|
9.65
|
7.99
|
1,800
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.64
|
9.64
|
9.33
|
9.64
|
9.52
|
7.96
|
1,200
|
|
|
12/28/2022
|
-0.01 / -0.10%
|
9.65
|
9.65
|
9.40
|
9.64
|
9.54
|
7.96
|
4,200
|
|
|
12/27/2022
|
+0.15 / +1.58%
|
8.87
|
9.67
|
8.87
|
9.65
|
9.10
|
7.97
|
4,500
|
|
|
12/26/2022
|
-0.30 / -3.06%
|
9.80
|
9.81
|
9.50
|
9.50
|
9.79
|
7.84
|
4,300
|
|
|
12/23/2022
|
-0.10 / -1.01%
|
9.89
|
9.89
|
9.51
|
9.80
|
9.64
|
8.09
|
6,100
|
|
|
12/22/2022
|
+0.04 / +0.41%
|
9.93
|
10.45
|
9.87
|
9.90
|
10.03
|
8.17
|
1,300
|
|
|
12/21/2022
|
+0.06 / +0.61%
|
9.80
|
9.90
|
9.50
|
9.86
|
9.60
|
8.14
|
7,900
|
|
|
12/20/2022
|
-0.02 / -0.20%
|
9.60
|
9.82
|
9.45
|
9.80
|
9.49
|
8.09
|
8,800
|
|
|
12/19/2022
|
-0.38 / -3.73%
|
10.20
|
10.50
|
9.50
|
9.82
|
9.90
|
8.11
|
10,300
|
|
|
12/16/2022
|
-0.35 / -3.32%
|
10.35
|
10.55
|
10.15
|
10.20
|
10.47
|
8.42
|
7,600
|
|
|
12/15/2022
|
+0.40 / +3.94%
|
10.75
|
10.75
|
10.30
|
10.55
|
10.62
|
8.71
|
5,800
|
|
|
12/14/2022
|
-0.75 / -6.88%
|
10.15
|
10.90
|
10.15
|
10.15
|
10.19
|
8.38
|
54,900
|
|
|
12/13/2022
|
-0.80 / -6.84%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
9.00
|
12,900
|
|
|
12/12/2022
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.35
|
11.70
|
11.38
|
9.66
|
30,300
|
|
|