|
Closing price on 5/12/2023
|
|
| Open |
9.90 |
| High |
9.91 |
| Low |
9.90 |
| Volume |
3,500 |
| Split-adjusted Price |
8.18 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.01 / +0.10%
|
9.90
|
9.91
|
9.90
|
9.91
|
9.90
|
8.18
|
3,500
|
|
|
5/11/2023
|
+0.01 / +0.10%
|
9.90
|
9.99
|
9.90
|
9.90
|
9.91
|
8.17
|
6,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.89
|
9.89
|
9.92
|
8.16
|
4,600
|
|
|
5/9/2023
|
-0.06 / -0.60%
|
9.91
|
9.91
|
9.86
|
9.89
|
9.88
|
8.16
|
6,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.98
|
8.21
|
1,800
|
|
|
5/5/2023
|
-0.25 / -2.45%
|
10.00
|
10.20
|
9.92
|
9.95
|
9.99
|
8.21
|
12,800
|
|
|
5/4/2023
|
-0.10 / -0.97%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.94
|
8.42
|
1,200
|
|
|
4/28/2023
|
+0.40 / +4.04%
|
9.90
|
10.55
|
9.90
|
10.30
|
9.96
|
8.50
|
4,300
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.67
|
9.90
|
9.67
|
9.90
|
9.87
|
8.17
|
900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.17
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.17
|
0
|
|
|
4/24/2023
|
+0.01 / +0.10%
|
9.88
|
10.00
|
9.88
|
9.90
|
9.98
|
8.17
|
3,400
|
|
|
4/21/2023
|
-0.01 / -0.10%
|
9.89
|
9.93
|
9.89
|
9.89
|
9.90
|
8.16
|
1,000
|
|
|
4/20/2023
|
+0.19 / +1.96%
|
9.70
|
9.90
|
9.62
|
9.90
|
9.77
|
8.17
|
1,700
|
|
|
4/19/2023
|
-0.28 / -2.80%
|
9.90
|
9.90
|
9.70
|
9.71
|
9.75
|
8.02
|
4,900
|
|
|
4/18/2023
|
-0.01 / -0.10%
|
9.83
|
9.99
|
9.80
|
9.99
|
9.82
|
8.25
|
3,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.81
|
10.00
|
9.81
|
10.00
|
9.87
|
8.25
|
400
|
|
|
4/14/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
8.25
|
4,600
|
|
|
4/13/2023
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.25
|
1,100
|
|
|
4/12/2023
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.11
|
8.34
|
700
|
|
|
4/11/2023
|
0.00 / 0.00%
|
9.85
|
10.15
|
9.85
|
10.15
|
10.00
|
8.38
|
1,600
|
|
|
4/10/2023
|
+0.16 / +1.60%
|
10.40
|
10.40
|
9.91
|
10.15
|
10.06
|
8.38
|
2,200
|
|
|
4/7/2023
|
+0.18 / +1.83%
|
9.83
|
9.99
|
9.80
|
9.99
|
9.80
|
8.25
|
6,900
|
|
|
4/6/2023
|
+0.04 / +0.41%
|
9.77
|
9.82
|
9.67
|
9.81
|
9.76
|
8.10
|
4,800
|
|
|
4/5/2023
|
+0.07 / +0.72%
|
9.70
|
9.77
|
9.65
|
9.77
|
9.70
|
8.06
|
3,200
|
|
|
4/4/2023
|
+0.06 / +0.62%
|
9.64
|
9.75
|
9.64
|
9.70
|
9.66
|
8.01
|
8,000
|
|
|
4/3/2023
|
+0.02 / +0.21%
|
9.62
|
9.95
|
9.62
|
9.64
|
9.64
|
7.96
|
6,000
|
|
|
3/31/2023
|
+0.11 / +1.16%
|
9.51
|
9.63
|
9.50
|
9.62
|
9.57
|
7.94
|
5,300
|
|
|
3/30/2023
|
-0.15 / -1.55%
|
9.66
|
9.70
|
9.51
|
9.51
|
9.53
|
7.85
|
3,700
|
|
|
3/29/2023
|
-0.12 / -1.23%
|
9.62
|
9.78
|
9.61
|
9.66
|
9.67
|
7.97
|
1,200
|
|
|