|
Closing price on 1/4/2023
|
|
| Open |
9.80 |
| High |
10.15 |
| Low |
9.80 |
| Volume |
1,600 |
| Split-adjusted Price |
8.34 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2022
|
-0.90 / -6.87%
|
12.30
|
12.95
|
12.20
|
12.20
|
12.23
|
10.07
|
6,100
|
|
|
12/8/2022
|
+0.15 / +1.16%
|
13.30
|
13.30
|
12.50
|
13.10
|
12.63
|
10.81
|
19,600
|
|
|
12/7/2022
|
-0.10 / -0.77%
|
12.20
|
13.10
|
12.20
|
12.95
|
12.49
|
10.69
|
1,100
|
|
|
12/6/2022
|
-0.30 / -2.25%
|
12.50
|
13.05
|
12.45
|
13.05
|
12.75
|
10.77
|
400
|
|
|
12/5/2022
|
-0.30 / -2.20%
|
13.00
|
13.60
|
12.85
|
13.35
|
13.02
|
11.02
|
80,100
|
|
|
12/2/2022
|
-0.05 / -0.36%
|
13.00
|
13.65
|
12.75
|
13.65
|
13.01
|
11.27
|
4,200
|
|
|
12/1/2022
|
-0.20 / -1.44%
|
13.30
|
13.80
|
13.00
|
13.70
|
13.04
|
11.31
|
17,900
|
|
|
11/30/2022
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.20
|
13.90
|
13.58
|
11.47
|
1,600
|
|
|
11/29/2022
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.69
|
11.56
|
900
|
|
|
11/28/2022
|
+0.45 / +3.30%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.64
|
100
|
|
|
11/25/2022
|
+0.25 / +1.87%
|
12.55
|
13.70
|
12.55
|
13.65
|
12.91
|
11.27
|
1,500
|
|
|
11/24/2022
|
-0.10 / -0.74%
|
12.65
|
13.40
|
12.60
|
13.40
|
12.94
|
11.06
|
800
|
|
|
11/23/2022
|
+0.05 / +0.37%
|
13.70
|
13.70
|
12.70
|
13.50
|
13.30
|
11.14
|
300
|
|
|