|
Closing price on 2/28/2022
|
|
| Open |
19.30 |
| High |
20.40 |
| Low |
19.30 |
| Volume |
173,800 |
| Split-adjusted Price |
14.61 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+1.30 / +6.81%
|
19.30
|
20.40
|
19.30
|
20.40
|
20.06
|
14.61
|
173,800
|
|
|
2/25/2022
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.93
|
13.68
|
92,700
|
|
|
2/24/2022
|
-0.15 / -0.79%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.74
|
13.46
|
78,100
|
|
|
2/23/2022
|
+0.10 / +0.53%
|
18.85
|
19.00
|
18.70
|
18.95
|
18.82
|
13.57
|
76,800
|
|
|
2/22/2022
|
+0.05 / +0.27%
|
18.90
|
19.10
|
18.60
|
18.85
|
18.82
|
13.50
|
97,200
|
|
|
2/21/2022
|
+0.15 / +0.80%
|
18.50
|
19.10
|
18.50
|
18.80
|
18.83
|
13.46
|
81,200
|
|
|
2/18/2022
|
-0.05 / -0.27%
|
18.70
|
18.80
|
18.40
|
18.65
|
18.65
|
13.36
|
75,900
|
|
|
2/17/2022
|
+0.40 / +2.19%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.52
|
13.39
|
78,100
|
|
|
2/16/2022
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.50
|
18.30
|
18.19
|
13.10
|
71,400
|
|
|
2/15/2022
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.62
|
13.25
|
69,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.67
|
13.46
|
44,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.40
|
18.80
|
18.78
|
13.46
|
71,400
|
|
|
2/10/2022
|
+0.20 / +1.08%
|
18.70
|
19.10
|
18.55
|
18.80
|
18.81
|
13.46
|
107,700
|
|
|
2/9/2022
|
-0.60 / -3.13%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.96
|
13.32
|
110,400
|
|
|
2/8/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.60
|
19.20
|
18.98
|
13.75
|
124,800
|
|
|
2/7/2022
|
+0.20 / +1.05%
|
19.10
|
19.60
|
18.70
|
19.20
|
19.20
|
13.75
|
85,900
|
|
|
1/28/2022
|
+0.40 / +2.15%
|
18.40
|
19.00
|
18.00
|
19.00
|
18.43
|
13.61
|
141,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.40
|
18.60
|
18.11
|
13.32
|
163,200
|
|
|
1/26/2022
|
-0.80 / -4.12%
|
18.70
|
20.00
|
18.20
|
18.60
|
19.12
|
13.32
|
105,600
|
|
|
1/25/2022
|
+0.90 / +4.86%
|
18.50
|
19.75
|
17.80
|
19.40
|
18.82
|
13.89
|
144,700
|
|
|
1/24/2022
|
+0.10 / +0.54%
|
17.15
|
19.50
|
17.15
|
18.50
|
17.73
|
13.25
|
228,100
|
|
|
1/21/2022
|
-1.35 / -6.84%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.18
|
5,300
|
|
|
1/20/2022
|
-1.45 / -6.84%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
14.14
|
2,300
|
|
|
1/19/2022
|
-1.55 / -6.81%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
15.18
|
800
|
|
|
1/18/2022
|
-1.70 / -6.95%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
16.29
|
300
|
|
|
1/17/2022
|
-1.80 / -6.86%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
17.51
|
3,700
|
|
|
1/14/2022
|
-1.95 / -6.91%
|
30.15
|
30.15
|
26.25
|
26.25
|
28.88
|
18.80
|
320,600
|
|
|
1/13/2022
|
+1.80 / +6.82%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
20.19
|
61,000
|
|
|
1/12/2022
|
+4.40 / +20.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
18.91
|
462,700
|
|
|