|
Closing price on 7/7/2023
|
|
| Open |
9.87 |
| High |
9.97 |
| Low |
9.87 |
| Volume |
1,200 |
| Split-adjusted Price |
8.65 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.07 / +0.71%
|
9.87
|
9.97
|
9.87
|
9.96
|
9.91
|
8.65
|
1,200
|
|
|
7/6/2023
|
+0.04 / +0.41%
|
9.90
|
9.99
|
9.80
|
9.89
|
9.89
|
8.59
|
19,000
|
|
|
7/5/2023
|
-0.14 / -1.40%
|
10.10
|
10.10
|
9.85
|
9.85
|
9.88
|
8.56
|
2,700
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.86
|
9.99
|
9.85
|
9.99
|
9.87
|
8.68
|
6,200
|
|
|
7/3/2023
|
-0.01 / -0.10%
|
9.85
|
9.99
|
9.82
|
9.99
|
9.85
|
8.68
|
1,100
|
|
|
6/30/2023
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
9.98
|
8.69
|
18,000
|
|
|
6/29/2023
|
+0.31 / +3.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.07
|
8.95
|
1,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.87
|
9.99
|
9.92
|
8.68
|
1,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
8.68
|
10,700
|
|
|
6/26/2023
|
-0.21 / -2.06%
|
10.20
|
10.20
|
9.89
|
9.99
|
9.99
|
8.68
|
2,600
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
8.86
|
2,200
|
|
|
6/22/2023
|
+0.15 / +1.49%
|
10.00
|
10.20
|
9.81
|
10.20
|
9.95
|
8.86
|
16,500
|
|
|
6/21/2023
|
+0.15 / +1.52%
|
10.15
|
10.15
|
9.80
|
10.05
|
9.91
|
8.73
|
2,700
|
|
|
6/20/2023
|
-0.40 / -3.88%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.60
|
8,600
|
|
|
6/19/2023
|
-0.25 / -2.37%
|
10.45
|
10.50
|
10.00
|
10.30
|
10.12
|
8.95
|
5,900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.16
|
700
|
|
|
6/15/2023
|
-0.35 / -3.21%
|
10.90
|
10.90
|
10.15
|
10.55
|
10.17
|
9.16
|
8,700
|
|
|
6/14/2023
|
+0.35 / +3.32%
|
10.90
|
10.90
|
10.10
|
10.90
|
10.25
|
9.47
|
26,100
|
|
|
6/13/2023
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.55
|
9.16
|
12,500
|
|
|
6/12/2023
|
+0.66 / +6.71%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.18
|
9.12
|
23,300
|
|
|
6/9/2023
|
-0.01 / -0.10%
|
9.81
|
10.00
|
9.81
|
9.84
|
9.84
|
8.55
|
12,100
|
|
|
6/8/2023
|
+0.01 / +0.10%
|
9.84
|
9.85
|
9.74
|
9.85
|
9.82
|
8.56
|
7,200
|
|
|
6/7/2023
|
+0.05 / +0.51%
|
9.81
|
9.84
|
9.66
|
9.84
|
9.78
|
8.55
|
116,319
|
|
|
6/6/2023
|
-0.19 / -1.90%
|
9.98
|
9.98
|
9.79
|
9.79
|
9.83
|
8.50
|
1,900
|
|
|
6/5/2023
|
+0.49 / +5.16%
|
9.55
|
10.00
|
9.54
|
9.98
|
9.76
|
8.67
|
151,200
|
|
|
6/2/2023
|
+0.01 / +0.11%
|
9.40
|
9.51
|
9.40
|
9.49
|
9.45
|
8.24
|
9,200
|
|
|
6/1/2023
|
+0.12 / +1.28%
|
9.36
|
9.48
|
9.36
|
9.48
|
9.38
|
8.24
|
34,800
|
|
|
5/31/2023
|
-0.02 / -0.21%
|
9.38
|
9.38
|
9.36
|
9.36
|
9.38
|
8.13
|
3,900
|
|
|
5/30/2023
|
+0.01 / +0.11%
|
9.39
|
9.39
|
9.30
|
9.38
|
9.30
|
8.15
|
18,300
|
|
|
5/29/2023
|
-0.03 / -0.32%
|
9.40
|
9.45
|
9.31
|
9.37
|
9.37
|
8.14
|
13,600
|
|
|