|
Closing price on 2/11/2025
|
|
| Open |
7.47 |
| High |
8.10 |
| Low |
7.47 |
| Volume |
700 |
| Split-adjusted Price |
7.72 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
+0.36 / +4.65%
|
7.47
|
8.10
|
7.47
|
8.10
|
7.56
|
7.72
|
700
|
|
|
2/10/2025
|
0.00 / 0.00%
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
7.38
|
700
|
|
|
2/7/2025
|
-0.56 / -6.75%
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
7.38
|
100
|
|
|
2/6/2025
|
+0.31 / +3.88%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.91
|
100
|
|
|
2/5/2025
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.61
|
400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.61
|
700
|
|
|
2/3/2025
|
+0.13 / +1.65%
|
7.86
|
7.99
|
7.86
|
7.99
|
7.93
|
7.61
|
200
|
|
|
1/24/2025
|
+0.08 / +1.03%
|
7.85
|
7.86
|
7.27
|
7.86
|
7.79
|
7.49
|
2,700
|
|
|
1/23/2025
|
+0.28 / +3.73%
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
7.41
|
100
|
|
|
1/22/2025
|
-0.37 / -4.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.15
|
5,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.50
|
0
|
|
|
1/20/2025
|
-0.02 / -0.25%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.50
|
1,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.52
|
0
|
|
|
1/16/2025
|
+0.19 / +2.47%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.52
|
300
|
|
|
1/15/2025
|
-0.26 / -3.27%
|
7.70
|
7.95
|
7.70
|
7.70
|
7.71
|
7.34
|
6,400
|
|
|
1/14/2025
|
-0.01 / -0.13%
|
7.96
|
7.96
|
7.96
|
7.96
|
7.96
|
7.59
|
100
|
|
|
1/13/2025
|
+0.14 / +1.79%
|
7.29
|
7.97
|
7.29
|
7.97
|
7.76
|
7.60
|
2,400
|
|
|
1/10/2025
|
-0.01 / -0.13%
|
7.82
|
7.83
|
7.82
|
7.83
|
7.83
|
7.46
|
200
|
|
|
1/9/2025
|
+0.35 / +4.67%
|
7.22
|
7.84
|
7.22
|
7.84
|
7.53
|
7.47
|
200
|
|
|
1/8/2025
|
+0.49 / +7.00%
|
7.47
|
7.49
|
7.00
|
7.49
|
7.23
|
7.14
|
5,500
|
|
|
1/7/2025
|
-0.43 / -5.79%
|
7.95
|
7.95
|
7.00
|
7.00
|
7.40
|
6.67
|
4,900
|
|
|
1/6/2025
|
-0.55 / -6.89%
|
7.65
|
7.65
|
7.43
|
7.43
|
7.52
|
7.08
|
500
|
|
|
1/3/2025
|
+0.01 / +0.13%
|
7.97
|
7.98
|
7.45
|
7.98
|
7.71
|
7.61
|
400
|
|
|
1/2/2025
|
+0.26 / +3.37%
|
7.80
|
7.97
|
7.80
|
7.97
|
7.95
|
7.60
|
1,100
|
|
|
12/31/2024
|
-0.19 / -2.41%
|
8.00
|
8.02
|
7.71
|
7.71
|
7.86
|
7.35
|
600
|
|
|
12/30/2024
|
-0.19 / -2.35%
|
8.09
|
8.09
|
7.90
|
7.90
|
7.99
|
7.53
|
8,800
|
|
|
12/27/2024
|
+0.29 / +3.72%
|
7.80
|
8.09
|
7.30
|
8.09
|
7.64
|
7.71
|
3,300
|
|
|
12/26/2024
|
+0.49 / +6.70%
|
7.81
|
7.82
|
7.52
|
7.80
|
7.81
|
7.43
|
2,800
|
|
|
12/25/2024
|
-0.52 / -6.64%
|
8.00
|
8.00
|
7.29
|
7.31
|
7.60
|
6.97
|
18,900
|
|
|
12/24/2024
|
-0.17 / -2.13%
|
7.81
|
7.90
|
7.50
|
7.83
|
7.68
|
7.46
|
6,200
|
|
|