|
|
Closing price on 7/25/2022
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.55 |
| Volume |
179,400 |
| Split-adjusted Price |
13.93 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.55
|
18.10
|
17.80
|
13.93
|
179,400
|
|
|
7/22/2022
|
-0.40 / -2.15%
|
18.60
|
18.85
|
18.15
|
18.20
|
18.43
|
14.00
|
196,600
|
|
|
7/21/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.15
|
18.60
|
18.47
|
14.31
|
129,600
|
|
|
7/20/2022
|
+0.70 / +3.93%
|
17.70
|
18.50
|
17.60
|
18.50
|
17.98
|
14.24
|
281,100
|
|
|
7/19/2022
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.60
|
17.80
|
17.81
|
13.70
|
115,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.45
|
17.95
|
17.78
|
13.81
|
134,100
|
|
|
7/15/2022
|
-0.40 / -2.18%
|
18.00
|
18.50
|
17.70
|
17.95
|
18.03
|
13.81
|
178,200
|
|
|
7/14/2022
|
+0.65 / +3.67%
|
17.40
|
18.35
|
17.30
|
18.35
|
17.84
|
14.12
|
168,900
|
|
|
7/13/2022
|
+0.50 / +2.91%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.13
|
13.62
|
244,900
|
|
|
7/12/2022
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.70
|
17.20
|
16.93
|
13.24
|
122,300
|
|
|
7/11/2022
|
-0.05 / -0.29%
|
17.05
|
17.20
|
16.80
|
17.00
|
16.96
|
13.08
|
48,300
|
|
|
7/8/2022
|
+0.15 / +0.89%
|
16.90
|
17.10
|
16.80
|
17.05
|
16.93
|
13.12
|
72,800
|
|
|
7/7/2022
|
+0.15 / +0.90%
|
16.65
|
17.00
|
16.55
|
16.90
|
16.78
|
13.00
|
59,000
|
|
|
7/6/2022
|
-0.25 / -1.47%
|
16.70
|
16.90
|
16.60
|
16.75
|
16.77
|
12.89
|
54,700
|
|
|
7/5/2022
|
-0.10 / -0.58%
|
16.80
|
17.05
|
16.30
|
17.00
|
16.77
|
13.08
|
45,800
|
|
|
7/4/2022
|
-0.20 / -1.16%
|
17.00
|
17.15
|
16.70
|
17.10
|
16.90
|
13.16
|
58,900
|
|
|
7/1/2022
|
+0.15 / +0.87%
|
17.00
|
17.40
|
16.60
|
17.30
|
16.98
|
13.31
|
66,800
|
|
|
6/30/2022
|
-0.05 / -0.29%
|
17.10
|
17.30
|
16.70
|
17.15
|
16.91
|
13.20
|
62,000
|
|
|
6/29/2022
|
-0.10 / -0.58%
|
16.80
|
17.25
|
16.70
|
17.20
|
16.94
|
13.24
|
62,300
|
|
|
6/28/2022
|
0.00 / 0.00%
|
17.25
|
17.40
|
16.60
|
17.30
|
17.09
|
13.31
|
78,800
|
|
|
6/27/2022
|
+0.15 / +0.87%
|
16.80
|
17.40
|
16.50
|
17.30
|
17.08
|
13.31
|
110,600
|
|
|
6/24/2022
|
+0.35 / +2.08%
|
16.70
|
17.20
|
16.30
|
17.15
|
16.64
|
13.20
|
144,400
|
|
|
6/23/2022
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.35
|
16.80
|
16.57
|
12.93
|
121,500
|
|
|
6/22/2022
|
+0.80 / +4.94%
|
16.00
|
17.10
|
16.00
|
17.00
|
16.47
|
13.08
|
154,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|