|
Closing price on 5/14/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
900 |
| Split-adjusted Price |
8.86 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.06 / +0.65%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.23
|
8.86
|
900
|
|
|
5/13/2024
|
-0.21 / -2.22%
|
9.45
|
9.45
|
9.23
|
9.24
|
9.27
|
8.81
|
1,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.01
|
0
|
|
|
5/9/2024
|
+0.42 / +4.65%
|
9.16
|
9.45
|
9.00
|
9.45
|
9.07
|
9.01
|
1,200
|
|
|
5/8/2024
|
+0.01 / +0.11%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
8.61
|
900
|
|
|
5/7/2024
|
+0.01 / +0.11%
|
9.08
|
9.50
|
9.00
|
9.02
|
9.02
|
8.60
|
5,600
|
|
|
5/6/2024
|
0.00 / 0.00%
|
9.01
|
9.10
|
9.01
|
9.01
|
9.01
|
8.59
|
2,600
|
|
|
5/3/2024
|
+0.11 / +1.24%
|
9.10
|
9.10
|
9.01
|
9.01
|
9.08
|
8.59
|
3,700
|
|
|
5/2/2024
|
-0.11 / -1.22%
|
9.01
|
9.02
|
8.90
|
8.90
|
8.93
|
8.48
|
800
|
|
|
4/26/2024
|
-0.21 / -2.28%
|
9.10
|
9.16
|
9.00
|
9.01
|
9.10
|
8.59
|
24,900
|
|
|
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
|
|
|