|
|
Closing price on 3/28/2022
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
22.80 |
| Volume |
426,400 |
| Split-adjusted Price |
17.89 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.05 / +0.21%
|
23.80
|
24.00
|
22.80
|
23.95
|
23.25
|
17.89
|
426,400
|
|
|
3/25/2022
|
+1.05 / +4.60%
|
22.80
|
24.10
|
22.40
|
23.90
|
23.23
|
17.85
|
606,300
|
|
|
3/24/2022
|
-0.35 / -1.51%
|
23.20
|
23.60
|
21.60
|
22.85
|
22.73
|
17.07
|
379,900
|
|
|
3/23/2022
|
+0.30 / +1.26%
|
23.80
|
24.40
|
23.50
|
24.20
|
23.89
|
17.33
|
389,400
|
|
|
3/22/2022
|
+0.30 / +1.27%
|
23.50
|
24.70
|
23.20
|
23.90
|
23.88
|
17.12
|
388,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.05
|
23.60
|
23.57
|
16.90
|
2,138,300
|
|
|
3/18/2022
|
-0.40 / -1.67%
|
23.80
|
24.40
|
23.30
|
23.60
|
23.79
|
16.90
|
315,900
|
|
|
3/17/2022
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.00
|
24.00
|
23.62
|
17.19
|
343,300
|
|
|
3/16/2022
|
+0.60 / +2.61%
|
23.00
|
23.70
|
22.10
|
23.60
|
23.05
|
16.90
|
309,100
|
|
|
3/15/2022
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.05
|
23.00
|
22.57
|
16.47
|
262,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|