|
Closing price on 8/21/2025
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.44 |
| Volume |
8,000 |
| Split-adjusted Price |
8.58 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.13 / +1.54%
|
8.59
|
8.59
|
8.44
|
8.58
|
8.58
|
8.58
|
8,000
|
|
|
8/20/2025
|
-0.05 / -0.59%
|
8.33
|
8.45
|
8.33
|
8.45
|
8.40
|
8.45
|
13,000
|
|
|
8/19/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.39
|
8.50
|
8.40
|
8.50
|
15,000
|
|
|
8/18/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8,100
|
|
|
8/15/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.35
|
8.40
|
8.40
|
8.40
|
20,600
|
|
|
8/14/2025
|
-0.02 / -0.23%
|
8.45
|
8.50
|
8.43
|
8.50
|
8.45
|
8.50
|
1,400
|
|
|
8/13/2025
|
+0.10 / +1.19%
|
8.42
|
8.52
|
8.42
|
8.52
|
8.48
|
8.52
|
5,600
|
|
|
8/12/2025
|
-0.18 / -2.09%
|
8.54
|
8.60
|
8.42
|
8.42
|
8.52
|
8.42
|
3,500
|
|
|
8/11/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
8.60
|
1,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
8.50
|
8.55
|
8.50
|
8.50
|
8.51
|
8.50
|
1,000
|
|
|
8/7/2025
|
+0.10 / +1.19%
|
8.32
|
8.50
|
8.31
|
8.50
|
8.47
|
8.50
|
26,300
|
|
|
8/6/2025
|
+0.09 / +1.08%
|
8.21
|
8.40
|
8.21
|
8.40
|
8.23
|
8.40
|
800
|
|
|
8/5/2025
|
-0.12 / -1.42%
|
8.43
|
8.46
|
8.30
|
8.31
|
8.36
|
8.31
|
25,500
|
|
|
8/4/2025
|
-0.10 / -1.17%
|
8.46
|
8.46
|
8.24
|
8.43
|
8.30
|
8.43
|
6,500
|
|
|
8/1/2025
|
-0.01 / -0.12%
|
8.54
|
8.54
|
8.18
|
8.53
|
8.27
|
8.53
|
1,400
|
|
|
7/31/2025
|
+0.15 / +1.79%
|
8.02
|
8.59
|
8.02
|
8.54
|
8.21
|
8.54
|
8,400
|
|
|
7/30/2025
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.21
|
8.39
|
8.27
|
8.39
|
9,000
|
|
|
7/29/2025
|
-0.14 / -1.66%
|
8.44
|
8.44
|
8.10
|
8.30
|
8.26
|
8.30
|
9,900
|
|
|
7/28/2025
|
-0.16 / -1.86%
|
8.60
|
8.60
|
8.19
|
8.44
|
8.37
|
8.44
|
22,500
|
|
|
7/25/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,600
|
|
|
7/24/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.37
|
8.50
|
8.43
|
8.50
|
15,800
|
|
|
7/23/2025
|
-0.07 / -0.82%
|
8.50
|
8.67
|
8.39
|
8.50
|
8.48
|
8.50
|
9,000
|
|
|
7/22/2025
|
-0.02 / -0.23%
|
8.90
|
9.19
|
8.57
|
8.57
|
8.90
|
8.57
|
12,100
|
|
|
7/21/2025
|
+0.56 / +6.97%
|
8.30
|
8.59
|
8.30
|
8.59
|
8.57
|
8.59
|
13,100
|
|
|
7/18/2025
|
+0.09 / +1.13%
|
7.99
|
8.49
|
7.99
|
8.03
|
8.10
|
8.03
|
37,500
|
|
|
7/17/2025
|
+0.14 / +1.79%
|
7.80
|
7.94
|
7.67
|
7.94
|
7.74
|
7.94
|
3,000
|
|
|
7/16/2025
|
-0.40 / -4.88%
|
7.65
|
8.00
|
7.65
|
7.80
|
7.77
|
7.80
|
400
|
|
|
7/15/2025
|
+0.25 / +3.14%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.00
|
8.20
|
300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
0
|
|
|
7/11/2025
|
+0.05 / +0.63%
|
7.90
|
7.95
|
7.90
|
7.95
|
7.91
|
7.95
|
600
|
|
|