|
|
Closing price on 3/14/2022
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
22.05 |
| Volume |
383,300 |
| Split-adjusted Price |
16.18 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.70 / -3.00%
|
23.30
|
23.70
|
22.05
|
22.60
|
22.79
|
16.18
|
383,300
|
|
|
3/11/2022
|
-0.50 / -2.10%
|
23.35
|
23.90
|
23.00
|
23.30
|
23.40
|
16.69
|
321,700
|
|
|
3/10/2022
|
+0.75 / +3.25%
|
23.40
|
24.20
|
23.10
|
23.80
|
23.79
|
17.04
|
413,600
|
|
|
3/9/2022
|
+1.50 / +6.96%
|
21.60
|
23.05
|
21.40
|
23.05
|
22.23
|
16.51
|
541,600
|
|
|
3/8/2022
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.20
|
21.55
|
21.46
|
15.43
|
241,800
|
|
|
3/7/2022
|
-0.15 / -0.69%
|
21.75
|
22.10
|
21.20
|
21.60
|
21.74
|
15.47
|
280,600
|
|
|
3/4/2022
|
+0.45 / +2.11%
|
21.20
|
22.20
|
20.90
|
21.75
|
21.74
|
15.58
|
176,200
|
|
|
3/3/2022
|
-0.65 / -2.96%
|
21.75
|
21.95
|
20.90
|
21.30
|
21.47
|
15.25
|
322,600
|
|
|
3/2/2022
|
+0.15 / +0.69%
|
22.30
|
22.80
|
21.75
|
21.95
|
22.14
|
15.72
|
338,700
|
|
|
3/1/2022
|
+1.40 / +6.86%
|
21.00
|
21.80
|
20.70
|
21.80
|
21.43
|
15.61
|
270,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|