|
|
Closing price on 6/21/2022
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
71,900 |
| Split-adjusted Price |
12.47 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+0.10 / +0.62%
|
15.80
|
16.40
|
15.70
|
16.20
|
16.11
|
12.47
|
71,900
|
|
|
6/20/2022
|
-0.30 / -1.83%
|
16.20
|
16.50
|
15.70
|
16.10
|
16.15
|
12.39
|
49,300
|
|
|
6/17/2022
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.00
|
16.40
|
16.16
|
12.62
|
78,600
|
|
|
6/16/2022
|
+0.25 / +1.54%
|
16.25
|
16.85
|
16.00
|
16.50
|
16.43
|
12.70
|
159,400
|
|
|
6/15/2022
|
-0.35 / -2.11%
|
16.30
|
16.90
|
15.80
|
16.25
|
16.37
|
12.50
|
118,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.00
|
16.60
|
16.38
|
12.77
|
173,700
|
|
|
6/13/2022
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.54
|
12.77
|
48,500
|
|
|
6/10/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.60
|
17.10
|
16.90
|
13.16
|
90,800
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.70
|
17.30
|
17.04
|
13.31
|
69,200
|
|
|
6/8/2022
|
+1.10 / +6.79%
|
16.10
|
17.30
|
16.00
|
17.30
|
16.57
|
13.31
|
180,800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.80
|
16.20
|
16.12
|
12.47
|
68,100
|
|
|
6/6/2022
|
-0.05 / -0.31%
|
16.15
|
16.40
|
15.95
|
16.20
|
16.18
|
12.47
|
91,700
|
|
|
6/3/2022
|
-0.15 / -0.91%
|
16.10
|
16.50
|
16.00
|
16.25
|
16.23
|
12.50
|
45,100
|
|
|
6/2/2022
|
0.00 / 0.00%
|
16.25
|
16.60
|
16.10
|
16.40
|
16.29
|
12.62
|
53,800
|
|
|
6/1/2022
|
-0.20 / -1.20%
|
16.20
|
16.70
|
16.20
|
16.40
|
16.44
|
12.62
|
40,500
|
|
|
5/31/2022
|
+0.10 / +0.61%
|
16.30
|
16.75
|
16.20
|
16.60
|
16.44
|
12.77
|
64,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|