|
|
Closing price on 7/4/2022
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.70 |
| Volume |
58,900 |
| Split-adjusted Price |
13.16 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|