|
Closing price on 7/3/2024
|
|
| Open |
8.81 |
| High |
8.97 |
| Low |
8.77 |
| Volume |
3,100 |
| Split-adjusted Price |
8.36 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
-0.13 / -1.46%
|
8.81
|
8.97
|
8.77
|
8.77
|
8.79
|
8.36
|
3,100
|
|
|
7/2/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
8.48
|
2,000
|
|
|
7/1/2024
|
+0.15 / +1.69%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
8.58
|
1,700
|
|
|
6/28/2024
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.50
|
8.85
|
8.59
|
8.43
|
900
|
|
|
6/27/2024
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
8.48
|
400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.73
|
8.39
|
5,900
|
|
|
6/25/2024
|
+0.05 / +0.57%
|
9.35
|
9.35
|
8.66
|
8.80
|
8.95
|
8.39
|
400
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.75
|
9.05
|
8.60
|
8.75
|
8.72
|
8.34
|
6,600
|
|
|
6/21/2024
|
-0.17 / -1.91%
|
8.92
|
8.92
|
8.75
|
8.75
|
8.83
|
8.34
|
5,200
|
|
|
6/20/2024
|
-0.08 / -0.89%
|
9.08
|
9.08
|
8.90
|
8.92
|
8.95
|
8.50
|
8,900
|
|
|
6/19/2024
|
-0.05 / -0.55%
|
9.10
|
9.20
|
8.66
|
9.00
|
8.96
|
8.58
|
2,300
|
|
|
6/18/2024
|
-0.15 / -1.63%
|
8.64
|
9.05
|
8.64
|
9.05
|
8.67
|
8.62
|
19,800
|
|
|
6/17/2024
|
+0.20 / +2.22%
|
9.13
|
9.20
|
9.13
|
9.20
|
9.19
|
8.77
|
2,700
|
|
|
6/14/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.86
|
9.00
|
8.95
|
8.58
|
4,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.86
|
9.00
|
8.90
|
8.58
|
5,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.58
|
0
|
|
|
6/11/2024
|
-0.06 / -0.66%
|
9.05
|
9.05
|
9.00
|
9.00
|
9.01
|
8.58
|
8,300
|
|
|
6/10/2024
|
0.00 / 0.00%
|
9.06
|
9.06
|
9.04
|
9.06
|
9.05
|
8.63
|
2,100
|
|
|
6/7/2024
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.00
|
9.06
|
9.05
|
8.63
|
1,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.50
|
9.10
|
8.98
|
8.67
|
1,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.10
|
9.10
|
9.11
|
8.67
|
600
|
|
|
6/4/2024
|
-0.07 / -0.76%
|
9.05
|
9.10
|
9.05
|
9.10
|
9.05
|
8.67
|
3,300
|
|
|
6/3/2024
|
+0.11 / +1.21%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
8.74
|
200
|
|
|
5/31/2024
|
-0.04 / -0.44%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
8.63
|
500
|
|
|
5/30/2024
|
+0.07 / +0.78%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
8.67
|
3,200
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.01
|
9.10
|
9.00
|
9.03
|
9.01
|
8.61
|
3,500
|
|
|
5/28/2024
|
+0.01 / +0.11%
|
9.42
|
9.42
|
9.00
|
9.03
|
9.05
|
8.61
|
2,600
|
|
|
5/27/2024
|
+0.02 / +0.22%
|
9.19
|
9.19
|
9.02
|
9.02
|
9.05
|
8.60
|
500
|
|
|
5/24/2024
|
-0.09 / -0.99%
|
9.08
|
9.08
|
9.00
|
9.00
|
9.04
|
8.58
|
6,700
|
|
|
5/23/2024
|
-0.01 / -0.11%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
8.66
|
1,100
|
|
|