|
Closing price on 5/31/2023
|
|
| Open |
9.38 |
| High |
9.38 |
| Low |
9.36 |
| Volume |
3,900 |
| Split-adjusted Price |
8.13 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.02 / -0.21%
|
9.38
|
9.38
|
9.36
|
9.36
|
9.38
|
8.13
|
3,900
|
|
|
5/30/2023
|
+0.01 / +0.11%
|
9.39
|
9.39
|
9.30
|
9.38
|
9.30
|
8.15
|
18,300
|
|
|
5/29/2023
|
-0.03 / -0.32%
|
9.40
|
9.45
|
9.31
|
9.37
|
9.37
|
8.14
|
13,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.40
|
9.53
|
9.40
|
9.40
|
9.41
|
8.17
|
2,500
|
|
|
5/25/2023
|
-0.03 / -0.32%
|
9.42
|
9.42
|
9.30
|
9.40
|
9.35
|
8.17
|
4,600
|
|
|
5/24/2023
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.35
|
9.43
|
9.41
|
8.19
|
3,700
|
|
|
5/23/2023
|
-0.05 / -0.53%
|
9.53
|
9.53
|
9.38
|
9.45
|
9.42
|
8.21
|
3,700
|
|
|
5/22/2023
|
-0.04 / -0.42%
|
9.54
|
9.55
|
9.40
|
9.50
|
9.40
|
8.25
|
4,100
|
|
|
5/19/2023
|
-0.09 / -0.93%
|
9.45
|
9.56
|
9.40
|
9.54
|
9.44
|
8.29
|
10,600
|
|
|
5/18/2023
|
+0.13 / +1.37%
|
9.69
|
9.69
|
9.50
|
9.63
|
9.58
|
8.37
|
400
|
|
|
5/17/2023
|
-0.05 / -0.52%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.62
|
8.25
|
8,100
|
|
|
5/16/2023
|
+0.06 / +0.60%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.01
|
8.30
|
3,300
|
|
|
5/15/2023
|
+0.08 / +0.81%
|
9.90
|
10.15
|
9.89
|
9.99
|
9.91
|
8.25
|
16,100
|
|
|
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
|
|
|