|
Closing price on 8/11/2023
|
|
| Open |
9.86 |
| High |
9.90 |
| Low |
9.66 |
| Volume |
35,600 |
| Split-adjusted Price |
8.58 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+0.05 / +0.51%
|
9.86
|
9.90
|
9.66
|
9.88
|
9.83
|
8.58
|
35,600
|
|
|
8/10/2023
|
+0.03 / +0.31%
|
9.90
|
9.90
|
9.83
|
9.83
|
9.84
|
8.54
|
7,200
|
|
|
8/9/2023
|
-0.25 / -2.49%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.85
|
8.51
|
2,500
|
|
|
8/8/2023
|
-0.25 / -2.43%
|
9.90
|
10.10
|
9.90
|
10.05
|
9.90
|
8.73
|
3,100
|
|
|
8/7/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.94
|
8.95
|
13,400
|
|
|
8/4/2023
|
+0.15 / +1.48%
|
9.94
|
10.30
|
9.94
|
10.30
|
9.94
|
8.95
|
3,800
|
|
|
8/3/2023
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.18
|
8.82
|
700
|
|
|
8/2/2023
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.13
|
8.95
|
7,500
|
|
|
8/1/2023
|
+0.25 / +2.50%
|
10.25
|
10.25
|
9.99
|
10.25
|
10.04
|
8.90
|
13,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.92
|
10.00
|
9.99
|
8.69
|
8,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.69
|
2,800
|
|
|
7/27/2023
|
+0.07 / +0.70%
|
9.93
|
10.00
|
9.80
|
10.00
|
9.86
|
8.69
|
2,600
|
|
|
7/26/2023
|
-0.17 / -1.68%
|
10.00
|
10.05
|
9.92
|
9.93
|
9.97
|
8.63
|
5,300
|
|
|
7/25/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.77
|
600
|
|
|
7/24/2023
|
+0.20 / +2.02%
|
9.89
|
10.15
|
9.89
|
10.10
|
10.01
|
8.77
|
9,400
|
|
|
7/21/2023
|
+0.01 / +0.10%
|
9.89
|
9.90
|
9.89
|
9.90
|
9.89
|
8.60
|
11,400
|
|
|
7/20/2023
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.80
|
9.89
|
9.81
|
8.59
|
11,200
|
|
|
7/19/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.89
|
9.90
|
9.90
|
8.60
|
1,100
|
|
|
7/18/2023
|
-0.05 / -0.51%
|
9.47
|
9.80
|
9.47
|
9.80
|
9.56
|
8.51
|
2,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
9.91
|
9.91
|
9.85
|
9.85
|
9.86
|
8.56
|
32,600
|
|
|
7/14/2023
|
-0.06 / -0.61%
|
9.93
|
9.93
|
9.85
|
9.85
|
9.90
|
8.56
|
7,200
|
|
|
7/13/2023
|
-0.19 / -1.88%
|
10.10
|
10.10
|
9.80
|
9.91
|
9.92
|
8.61
|
1,800
|
|
|
7/12/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.77
|
100
|
|
|
7/11/2023
|
+0.03 / +0.30%
|
9.97
|
10.00
|
9.97
|
10.00
|
9.98
|
8.69
|
7,000
|
|
|
7/10/2023
|
+0.01 / +0.10%
|
9.96
|
10.00
|
9.95
|
9.97
|
9.99
|
8.66
|
27,800
|
|
|
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
|
|
|