|
|
Closing price on 5/4/2022
|
|
| Open |
21.00 |
| High |
21.70 |
| Low |
20.90 |
| Volume |
242,300 |
| Split-adjusted Price |
15.91 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
+0.35 / +1.66%
|
20.95
|
21.50
|
20.80
|
21.40
|
21.07
|
15.99
|
380,900
|
|
|
4/13/2022
|
-0.65 / -3.00%
|
21.60
|
21.90
|
21.00
|
21.05
|
21.32
|
15.72
|
425,700
|
|
|
4/12/2022
|
-0.40 / -1.81%
|
21.80
|
22.20
|
21.45
|
21.70
|
21.72
|
16.21
|
338,800
|
|
|
4/8/2022
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.10
|
22.06
|
16.51
|
335,300
|
|
|
4/7/2022
|
-0.30 / -1.34%
|
22.20
|
22.45
|
21.70
|
22.10
|
21.99
|
16.51
|
445,900
|
|
|
4/6/2022
|
-0.50 / -2.18%
|
22.30
|
22.95
|
22.25
|
22.40
|
22.57
|
16.73
|
403,100
|
|
|
4/5/2022
|
-0.50 / -2.14%
|
23.15
|
23.20
|
22.40
|
22.90
|
22.70
|
17.11
|
399,900
|
|
|
4/4/2022
|
+0.90 / +4.00%
|
22.55
|
23.40
|
22.25
|
23.40
|
22.62
|
17.48
|
416,100
|
|
|
4/1/2022
|
-0.05 / -0.22%
|
22.55
|
22.70
|
22.00
|
22.50
|
22.30
|
16.81
|
434,600
|
|
|
3/31/2022
|
-0.80 / -3.43%
|
23.30
|
23.90
|
22.50
|
22.55
|
22.99
|
16.84
|
328,500
|
|
|
3/30/2022
|
-0.45 / -1.89%
|
23.30
|
23.75
|
22.85
|
23.35
|
23.15
|
17.44
|
464,400
|
|
|
3/29/2022
|
-0.15 / -0.63%
|
23.90
|
24.10
|
23.00
|
23.80
|
23.45
|
17.78
|
445,100
|
|
|
3/28/2022
|
+0.05 / +0.21%
|
23.80
|
24.00
|
22.80
|
23.95
|
23.25
|
17.89
|
426,400
|
|
|
3/25/2022
|
+1.05 / +4.60%
|
22.80
|
24.10
|
22.40
|
23.90
|
23.23
|
17.85
|
606,300
|
|
|
3/24/2022
|
-0.35 / -1.51%
|
23.20
|
23.60
|
21.60
|
22.85
|
22.73
|
17.07
|
379,900
|
|
|
3/23/2022
|
+0.30 / +1.26%
|
23.80
|
24.40
|
23.50
|
24.20
|
23.89
|
17.33
|
389,400
|
|
|
3/22/2022
|
+0.30 / +1.27%
|
23.50
|
24.70
|
23.20
|
23.90
|
23.88
|
17.12
|
388,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.05
|
23.60
|
23.57
|
16.90
|
2,138,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|