|
Closing price on 5/13/2025
|
|
| Open |
7.53 |
| High |
7.77 |
| Low |
7.53 |
| Volume |
2,700 |
| Split-adjusted Price |
7.77 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
-0.01 / -0.13%
|
7.53
|
7.77
|
7.53
|
7.77
|
7.66
|
7.77
|
2,700
|
|
|
5/12/2025
|
-0.12 / -1.52%
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
800
|
|
|
5/9/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
5/8/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
5/7/2025
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.37
|
7.90
|
7.42
|
7.90
|
2,800
|
|
|
5/6/2025
|
-0.28 / -3.42%
|
7.90
|
7.91
|
7.90
|
7.91
|
7.90
|
7.91
|
600
|
|
|
5/5/2025
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
0
|
|
|
4/29/2025
|
-0.03 / -0.36%
|
8.20
|
8.20
|
8.19
|
8.19
|
8.20
|
8.19
|
200
|
|
|
4/28/2025
|
+0.23 / +2.88%
|
7.61
|
8.22
|
7.61
|
8.22
|
7.81
|
8.22
|
300
|
|
|
4/25/2025
|
+0.34 / +4.44%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
100
|
|
|
4/24/2025
|
-0.10 / -1.29%
|
7.76
|
7.76
|
7.65
|
7.65
|
7.67
|
7.65
|
1,500
|
|
|
4/23/2025
|
-0.40 / -4.91%
|
8.15
|
8.15
|
7.75
|
7.75
|
8.02
|
7.75
|
300
|
|
|
4/22/2025
|
+0.38 / +4.89%
|
7.51
|
8.15
|
7.51
|
8.15
|
7.93
|
8.15
|
300
|
|
|
4/21/2025
|
+0.50 / +6.88%
|
7.77
|
7.77
|
7.29
|
7.77
|
7.71
|
7.77
|
1,500
|
|
|
4/18/2025
|
-0.29 / -3.84%
|
7.56
|
7.56
|
7.22
|
7.27
|
7.43
|
7.27
|
1,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
200
|
|
|
4/16/2025
|
+0.46 / +6.48%
|
7.45
|
7.56
|
7.00
|
7.56
|
7.22
|
7.56
|
2,400
|
|
|
4/15/2025
|
-0.55 / -6.88%
|
8.00
|
8.00
|
7.45
|
7.45
|
7.57
|
7.10
|
3,400
|
|
|
4/14/2025
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.36
|
8.00
|
7.46
|
7.62
|
4,600
|
|
|
4/11/2025
|
+0.41 / +5.47%
|
8.01
|
8.01
|
7.50
|
7.90
|
7.72
|
7.53
|
1,400
|
|
|
4/10/2025
|
+0.49 / +7.00%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
7.14
|
3,500
|
|
|
4/9/2025
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.23
|
6.67
|
4,600
|
|
|
4/8/2025
|
-0.31 / -3.97%
|
7.28
|
7.50
|
7.27
|
7.50
|
7.39
|
7.15
|
6,000
|
|
|
4/4/2025
|
-0.01 / -0.13%
|
7.29
|
7.81
|
7.29
|
7.81
|
7.39
|
7.44
|
500
|
|
|
4/3/2025
|
-0.58 / -6.90%
|
7.91
|
7.91
|
7.82
|
7.82
|
7.84
|
7.45
|
4,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.01
|
0
|
|
|
4/1/2025
|
+0.50 / +6.33%
|
8.45
|
8.45
|
8.00
|
8.40
|
8.34
|
8.01
|
4,000
|
|
|
3/31/2025
|
-0.15 / -1.86%
|
8.05
|
8.05
|
7.81
|
7.90
|
7.92
|
7.53
|
2,500
|
|
|
3/28/2025
|
+0.05 / +0.63%
|
7.44
|
8.20
|
7.44
|
8.05
|
7.82
|
7.67
|
400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
200
|
|
|