|
Closing price on 2/1/2024
|
|
| Open |
9.70 |
| High |
9.72 |
| Low |
9.50 |
| Volume |
2,100 |
| Split-adjusted Price |
8.44 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.70
|
9.72
|
9.50
|
9.72
|
9.58
|
8.44
|
2,100
|
|
|
1/31/2024
|
+0.22 / +2.32%
|
9.54
|
9.72
|
9.36
|
9.72
|
9.59
|
8.44
|
2,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.25
|
2,200
|
|
|
1/29/2024
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.25
|
200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.52
|
9.52
|
9.52
|
9.52
|
9.52
|
8.27
|
0
|
|
|
1/25/2024
|
-0.03 / -0.31%
|
9.25
|
9.52
|
9.25
|
9.52
|
9.35
|
8.27
|
1,400
|
|
|
1/24/2024
|
-0.01 / -0.10%
|
9.40
|
9.55
|
9.40
|
9.55
|
9.42
|
8.30
|
1,500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
8.30
|
0
|
|
|
1/22/2024
|
-0.03 / -0.31%
|
9.40
|
9.56
|
9.40
|
9.56
|
9.41
|
8.30
|
2,400
|
|
|
1/19/2024
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
8.33
|
200
|
|
|
1/18/2024
|
-0.01 / -0.10%
|
9.56
|
9.59
|
9.41
|
9.59
|
9.41
|
8.33
|
3,700
|
|
|
1/17/2024
|
+0.03 / +0.31%
|
9.56
|
9.72
|
9.56
|
9.60
|
9.62
|
8.34
|
400
|
|
|
1/16/2024
|
-0.12 / -1.24%
|
9.68
|
9.68
|
9.57
|
9.57
|
9.66
|
8.31
|
500
|
|
|
1/15/2024
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.42
|
100
|
|
|
1/12/2024
|
+0.04 / +0.41%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
8.43
|
5,300
|
|
|
1/11/2024
|
-0.04 / -0.41%
|
9.75
|
9.75
|
9.66
|
9.66
|
9.72
|
8.39
|
1,000
|
|
|
1/10/2024
|
-0.07 / -0.72%
|
9.74
|
9.74
|
9.70
|
9.70
|
9.73
|
8.43
|
700
|
|
|
1/9/2024
|
-0.01 / -0.10%
|
9.46
|
9.77
|
9.31
|
9.77
|
9.38
|
8.49
|
15,100
|
|
|
1/8/2024
|
+0.04 / +0.41%
|
9.79
|
9.79
|
9.70
|
9.78
|
9.71
|
8.50
|
3,200
|
|
|
1/5/2024
|
0.00 / 0.00%
|
9.77
|
9.77
|
9.71
|
9.74
|
9.74
|
8.46
|
1,900
|
|
|
1/4/2024
|
+0.32 / +3.40%
|
9.50
|
9.86
|
9.40
|
9.74
|
9.56
|
8.46
|
11,200
|
|
|
1/3/2024
|
-0.18 / -1.88%
|
9.50
|
9.60
|
9.42
|
9.42
|
9.50
|
8.18
|
9,300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.50
|
9.60
|
9.54
|
8.34
|
1,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.34
|
1,000
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.34
|
0
|
|
|
12/27/2023
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.34
|
800
|
|
|
12/26/2023
|
+0.27 / +2.93%
|
9.63
|
9.80
|
9.50
|
9.50
|
9.53
|
8.25
|
4,300
|
|
|
12/25/2023
|
-0.57 / -5.82%
|
9.90
|
9.90
|
9.23
|
9.23
|
9.88
|
8.02
|
6,500
|
|
|
12/22/2023
|
+0.05 / +0.51%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.51
|
100
|
|
|
12/21/2023
|
-0.14 / -1.42%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
8.47
|
500
|
|
|