|
Closing price on 3/28/2024
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.99 |
| Volume |
82,100 |
| Split-adjusted Price |
9.53 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.15 / -1.48%
|
10.00
|
10.20
|
9.99
|
10.00
|
10.06
|
9.53
|
82,100
|
|
|
3/27/2024
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.96
|
10.15
|
10.02
|
9.67
|
54,000
|
|
|
3/26/2024
|
+0.02 / +0.20%
|
9.97
|
10.05
|
9.97
|
10.00
|
9.99
|
9.53
|
110,500
|
|
|
3/25/2024
|
-0.12 / -1.19%
|
10.10
|
10.10
|
9.97
|
9.98
|
9.99
|
9.51
|
95,300
|
|
|
3/22/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.02
|
9.63
|
93,100
|
|
|
3/21/2024
|
+0.15 / +1.35%
|
11.25
|
11.35
|
11.25
|
11.30
|
11.29
|
9.82
|
107,900
|
|
|
3/20/2024
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.21
|
9.69
|
87,000
|
|
|
3/19/2024
|
-0.15 / -1.33%
|
11.10
|
11.45
|
11.05
|
11.15
|
11.19
|
9.69
|
79,900
|
|
|
3/18/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.15
|
9.82
|
63,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.12
|
9.82
|
70,400
|
|
|
3/14/2024
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.65
|
11.30
|
10.92
|
9.82
|
132,200
|
|
|
3/13/2024
|
+0.15 / +1.41%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.69
|
9.38
|
69,800
|
|
|
3/12/2024
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.55
|
10.65
|
10.61
|
9.25
|
63,500
|
|
|
3/11/2024
|
+0.10 / +0.95%
|
10.55
|
10.80
|
10.55
|
10.60
|
10.66
|
9.21
|
89,800
|
|
|
3/8/2024
|
-0.40 / -3.67%
|
10.70
|
11.00
|
10.30
|
10.50
|
10.64
|
9.12
|
78,500
|
|
|
3/7/2024
|
+0.50 / +4.81%
|
11.10
|
11.10
|
10.70
|
10.90
|
11.02
|
9.47
|
73,200
|
|
|
3/6/2024
|
+0.65 / +6.67%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.25
|
9.03
|
77,700
|
|
|
3/5/2024
|
+0.01 / +0.10%
|
9.74
|
9.79
|
9.74
|
9.75
|
9.76
|
8.47
|
15,500
|
|
|
3/4/2024
|
-0.01 / -0.10%
|
9.70
|
9.76
|
9.70
|
9.74
|
9.74
|
8.46
|
20,500
|
|
|
3/1/2024
|
+0.01 / +0.10%
|
9.73
|
9.77
|
9.69
|
9.75
|
9.73
|
8.47
|
19,100
|
|
|
2/29/2024
|
+0.04 / +0.41%
|
9.70
|
9.75
|
9.68
|
9.74
|
9.71
|
8.46
|
11,200
|
|
|
2/28/2024
|
-0.05 / -0.51%
|
9.71
|
9.75
|
9.63
|
9.70
|
9.69
|
8.43
|
8,200
|
|
|
2/27/2024
|
-0.02 / -0.20%
|
9.75
|
9.75
|
9.65
|
9.75
|
9.70
|
8.47
|
400
|
|
|
2/26/2024
|
0.00 / 0.00%
|
9.33
|
9.77
|
9.30
|
9.77
|
9.34
|
8.49
|
1,600
|
|
|
2/23/2024
|
-0.09 / -0.91%
|
9.75
|
9.77
|
9.57
|
9.77
|
9.64
|
8.49
|
1,400
|
|
|
2/22/2024
|
-0.08 / -0.80%
|
9.78
|
9.86
|
9.70
|
9.86
|
9.77
|
8.57
|
1,400
|
|
|
2/21/2024
|
+0.22 / +2.26%
|
9.67
|
9.94
|
9.66
|
9.94
|
9.81
|
8.63
|
1,000
|
|
|
2/20/2024
|
+0.02 / +0.21%
|
9.60
|
9.72
|
9.60
|
9.72
|
9.66
|
8.44
|
200
|
|
|
2/19/2024
|
-0.20 / -2.02%
|
9.67
|
9.80
|
9.67
|
9.70
|
9.77
|
8.43
|
2,800
|
|
|
2/16/2024
|
+0.15 / +1.54%
|
9.57
|
9.90
|
9.50
|
9.90
|
9.78
|
8.60
|
5,000
|
|
|