|
|
Closing price on 4/25/2024
|
|
| Open |
9.29 |
| High |
9.29 |
| Low |
9.00 |
| Volume |
23,500 |
| Split-adjusted Price |
8.79 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
-0.08 / -0.86%
|
9.29
|
9.29
|
9.00
|
9.22
|
9.21
|
8.79
|
23,500
|
|
|
4/24/2024
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.06
|
8.86
|
34,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
8.58
|
27,200
|
|
|
4/22/2024
|
-0.53 / -5.56%
|
9.40
|
9.60
|
8.87
|
9.00
|
9.32
|
8.58
|
29,700
|
|
|
4/19/2024
|
-0.26 / -2.66%
|
9.76
|
9.76
|
9.53
|
9.53
|
9.65
|
9.08
|
113,500
|
|
|
4/17/2024
|
-0.06 / -0.61%
|
9.90
|
9.93
|
9.75
|
9.79
|
9.81
|
9.33
|
81,800
|
|
|
4/16/2024
|
-0.10 / -1.01%
|
9.95
|
10.00
|
9.80
|
9.85
|
9.92
|
9.39
|
102,200
|
|
|
4/15/2024
|
-0.10 / -1.00%
|
10.05
|
10.10
|
9.95
|
9.95
|
10.04
|
9.48
|
126,200
|
|
|
4/12/2024
|
+0.05 / +0.50%
|
9.99
|
10.05
|
9.98
|
10.05
|
10.01
|
9.58
|
120,000
|
|
|
4/11/2024
|
+0.04 / +0.40%
|
9.95
|
10.00
|
9.93
|
10.00
|
9.97
|
9.53
|
118,900
|
|
|
4/10/2024
|
-0.03 / -0.30%
|
9.99
|
10.00
|
9.94
|
9.96
|
9.97
|
9.49
|
120,300
|
|
|
4/9/2024
|
-0.06 / -0.60%
|
10.05
|
10.05
|
9.95
|
9.99
|
9.97
|
9.52
|
103,900
|
|
|
4/8/2024
|
-0.15 / -1.47%
|
10.15
|
10.40
|
10.05
|
10.05
|
10.12
|
9.58
|
102,200
|
|
|
4/5/2024
|
+0.21 / +2.10%
|
10.05
|
10.30
|
9.99
|
10.20
|
10.10
|
9.72
|
107,600
|
|
|
4/4/2024
|
0.00 / 0.00%
|
9.98
|
10.00
|
9.96
|
9.99
|
9.97
|
9.52
|
111,300
|
|
|
4/3/2024
|
+0.01 / +0.10%
|
9.98
|
10.00
|
9.97
|
9.99
|
9.99
|
9.52
|
105,600
|
|
|
4/2/2024
|
0.00 / 0.00%
|
9.98
|
9.99
|
9.98
|
9.98
|
9.99
|
9.51
|
106,700
|
|
|
4/1/2024
|
+0.01 / +0.10%
|
9.97
|
10.05
|
9.96
|
9.98
|
9.98
|
9.51
|
100,800
|
|
|
3/29/2024
|
-0.03 / -0.30%
|
10.00
|
10.05
|
9.94
|
9.97
|
9.97
|
9.50
|
101,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|