|
|
Closing price on 5/30/2022
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
48,000 |
| Split-adjusted Price |
12.70 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.36
|
12.70
|
48,000
|
|
|
5/27/2022
|
+0.10 / +0.61%
|
16.25
|
16.95
|
16.25
|
16.60
|
16.63
|
12.77
|
40,800
|
|
|
5/26/2022
|
+0.90 / +5.77%
|
15.70
|
16.55
|
15.60
|
16.50
|
16.01
|
12.70
|
39,100
|
|
|
5/25/2022
|
-1.00 / -6.02%
|
16.60
|
17.40
|
15.60
|
15.60
|
16.24
|
12.00
|
10,300
|
|
|
5/24/2022
|
-0.80 / -4.60%
|
17.30
|
17.30
|
16.60
|
16.60
|
17.01
|
12.77
|
2,200
|
|
|
5/23/2022
|
-0.30 / -1.69%
|
17.30
|
17.40
|
16.60
|
17.40
|
16.88
|
13.39
|
19,500
|
|
|
5/20/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.10
|
17.70
|
17.48
|
13.62
|
144,100
|
|
|
5/19/2022
|
-0.10 / -0.56%
|
17.20
|
17.90
|
17.00
|
17.80
|
17.58
|
13.70
|
174,100
|
|
|
5/18/2022
|
-0.40 / -2.19%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.91
|
13.77
|
123,500
|
|
|
5/17/2022
|
+0.75 / +4.27%
|
17.20
|
18.30
|
16.35
|
18.30
|
17.10
|
14.08
|
380,500
|
|
|
5/16/2022
|
-1.30 / -6.90%
|
18.70
|
18.70
|
17.55
|
17.55
|
17.63
|
13.50
|
125,200
|
|
|
5/13/2022
|
-1.40 / -6.91%
|
20.00
|
20.25
|
18.85
|
18.85
|
19.47
|
14.51
|
249,600
|
|
|
5/12/2022
|
-0.35 / -1.70%
|
20.30
|
20.50
|
19.90
|
20.25
|
20.31
|
15.58
|
157,200
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
20.10
|
20.80
|
20.00
|
20.60
|
20.29
|
15.85
|
178,800
|
|
|
5/10/2022
|
+0.65 / +3.27%
|
19.50
|
20.80
|
19.25
|
20.55
|
19.87
|
15.81
|
228,500
|
|
|
5/9/2022
|
-0.75 / -3.53%
|
20.90
|
21.00
|
20.10
|
20.50
|
20.54
|
15.31
|
219,000
|
|
|
5/6/2022
|
-0.05 / -0.23%
|
20.80
|
21.30
|
20.65
|
21.25
|
20.87
|
15.87
|
189,100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.80
|
21.30
|
21.07
|
15.91
|
254,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
21.00
|
21.70
|
20.90
|
21.30
|
21.19
|
15.91
|
242,300
|
|
|
4/29/2022
|
+0.20 / +0.95%
|
20.60
|
21.40
|
20.50
|
21.30
|
21.00
|
15.91
|
291,100
|
|
|
4/28/2022
|
+0.10 / +0.48%
|
20.70
|
21.30
|
20.40
|
21.10
|
20.84
|
15.76
|
317,400
|
|
|
4/27/2022
|
+0.35 / +1.69%
|
20.30
|
21.00
|
19.25
|
21.00
|
20.11
|
15.69
|
408,500
|
|
|
4/26/2022
|
+0.20 / +0.98%
|
20.45
|
20.80
|
19.05
|
20.65
|
19.72
|
15.43
|
402,300
|
|
|
4/25/2022
|
-0.45 / -2.15%
|
20.65
|
21.50
|
19.45
|
20.45
|
20.72
|
15.28
|
277,400
|
|
|
4/22/2022
|
+0.25 / +1.21%
|
20.65
|
21.20
|
20.40
|
20.90
|
20.78
|
15.61
|
242,600
|
|
|
4/21/2022
|
-0.55 / -2.59%
|
20.80
|
20.95
|
20.35
|
20.65
|
20.58
|
15.43
|
192,000
|
|
|
4/20/2022
|
-0.05 / -0.24%
|
20.90
|
21.50
|
20.70
|
21.20
|
21.05
|
15.84
|
244,900
|
|
|
4/19/2022
|
+0.75 / +3.66%
|
20.30
|
21.40
|
20.30
|
21.25
|
20.83
|
15.87
|
295,800
|
|
|
4/18/2022
|
-0.90 / -4.21%
|
21.10
|
21.10
|
20.35
|
20.50
|
20.73
|
15.31
|
269,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
21.40
|
21.18
|
15.99
|
288,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|