|
Closing price on 10/9/2023
|
|
| Open |
10.05 |
| High |
10.05 |
| Low |
9.90 |
| Volume |
5,500 |
| Split-adjusted Price |
8.68 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
-0.11 / -1.09%
|
10.05
|
10.05
|
9.90
|
9.99
|
9.95
|
8.68
|
5,500
|
|
|
10/6/2023
|
+0.35 / +3.59%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.77
|
100
|
|
|
10/5/2023
|
-0.05 / -0.51%
|
9.61
|
9.75
|
9.59
|
9.75
|
9.65
|
8.47
|
6,500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.51
|
0
|
|
|
10/3/2023
|
-0.17 / -1.71%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.00
|
8.51
|
4,000
|
|
|
10/2/2023
|
+0.38 / +3.96%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
8.66
|
100
|
|
|
9/29/2023
|
+0.04 / +0.42%
|
9.92
|
9.92
|
9.59
|
9.59
|
9.85
|
8.33
|
500
|
|
|
9/28/2023
|
-0.25 / -2.55%
|
10.30
|
10.35
|
9.42
|
9.55
|
9.89
|
8.30
|
1,000
|
|
|
9/27/2023
|
-0.16 / -1.61%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.77
|
8.51
|
7,800
|
|
|
9/26/2023
|
-0.74 / -6.92%
|
10.20
|
10.20
|
9.96
|
9.96
|
9.99
|
8.65
|
10,800
|
|
|
9/25/2023
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.05
|
10.70
|
10.11
|
9.29
|
3,600
|
|
|
9/22/2023
|
-0.20 / -1.82%
|
10.40
|
10.90
|
10.25
|
10.80
|
10.30
|
9.38
|
9,300
|
|
|
9/21/2023
|
+0.55 / +5.26%
|
10.45
|
11.00
|
9.90
|
11.00
|
10.17
|
9.56
|
10,700
|
|
|
9/20/2023
|
+0.45 / +4.50%
|
9.95
|
10.45
|
9.80
|
10.45
|
10.01
|
9.08
|
32,900
|
|
|
9/19/2023
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.62
|
10.00
|
9.96
|
8.69
|
1,100
|
|
|
9/18/2023
|
+0.15 / +1.52%
|
10.05
|
10.05
|
9.90
|
10.05
|
9.90
|
8.73
|
2,400
|
|
|
9/15/2023
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.60
|
200
|
|
|
9/14/2023
|
-0.05 / -0.50%
|
9.83
|
9.95
|
9.70
|
9.95
|
9.84
|
8.64
|
2,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.85
|
10.00
|
9.90
|
8.69
|
8,700
|
|
|
9/12/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
8.69
|
11,200
|
|
|
9/11/2023
|
-0.06 / -0.61%
|
9.87
|
9.87
|
9.80
|
9.80
|
9.83
|
8.51
|
2,200
|
|
|
9/8/2023
|
-0.12 / -1.20%
|
9.98
|
9.98
|
9.86
|
9.86
|
9.93
|
8.57
|
3,700
|
|
|
9/7/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.81
|
9.98
|
9.90
|
8.67
|
4,900
|
|
|
9/6/2023
|
+0.01 / +0.10%
|
9.99
|
9.99
|
9.89
|
9.98
|
9.91
|
8.67
|
6,200
|
|
|
9/5/2023
|
+0.06 / +0.61%
|
9.90
|
9.97
|
9.90
|
9.97
|
9.90
|
8.66
|
11,500
|
|
|
8/31/2023
|
-0.06 / -0.60%
|
9.75
|
9.99
|
9.75
|
9.91
|
9.97
|
8.61
|
2,200
|
|
|
8/30/2023
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.97
|
9.97
|
9.98
|
8.66
|
1,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
9.95
|
9.99
|
9.95
|
9.98
|
9.95
|
8.67
|
3,000
|
|
|
8/28/2023
|
+0.03 / +0.30%
|
9.96
|
9.99
|
9.80
|
9.98
|
9.96
|
8.67
|
3,500
|
|
|
8/25/2023
|
-0.01 / -0.10%
|
9.96
|
9.96
|
9.95
|
9.95
|
9.95
|
8.64
|
1,600
|
|
|