|
|
Closing price on 8/25/2022
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
195,000 |
| Split-adjusted Price |
13.77 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-0.05 / -0.28%
|
17.80
|
18.10
|
17.60
|
17.90
|
17.83
|
13.77
|
195,000
|
|
|
8/24/2022
|
+0.15 / +0.84%
|
17.70
|
18.20
|
17.50
|
17.95
|
17.82
|
13.81
|
182,000
|
|
|
8/23/2022
|
-0.15 / -0.84%
|
17.60
|
18.10
|
17.55
|
17.80
|
17.88
|
13.70
|
122,700
|
|
|
8/22/2022
|
+0.25 / +1.41%
|
17.70
|
18.00
|
17.50
|
17.95
|
17.75
|
13.81
|
215,300
|
|
|
8/19/2022
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.74
|
13.62
|
202,700
|
|
|
8/18/2022
|
-0.05 / -0.28%
|
17.95
|
18.10
|
17.55
|
17.90
|
17.81
|
13.77
|
191,600
|
|
|
8/17/2022
|
+0.25 / +1.41%
|
17.70
|
17.95
|
17.60
|
17.95
|
17.74
|
13.81
|
206,600
|
|
|
8/16/2022
|
+0.25 / +1.43%
|
17.45
|
18.10
|
17.30
|
17.70
|
17.56
|
13.62
|
293,700
|
|
|
8/15/2022
|
-0.35 / -1.97%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.53
|
13.43
|
250,700
|
|
|
8/12/2022
|
-0.75 / -4.04%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.10
|
13.70
|
232,200
|
|
|
8/11/2022
|
-0.05 / -0.27%
|
18.60
|
18.90
|
18.20
|
18.55
|
18.52
|
14.27
|
126,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.00
|
18.60
|
18.41
|
14.31
|
124,500
|
|
|
8/9/2022
|
-0.10 / -0.53%
|
18.70
|
18.75
|
18.10
|
18.60
|
18.51
|
14.31
|
167,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.20
|
18.70
|
18.57
|
14.39
|
118,200
|
|
|
8/5/2022
|
-0.15 / -0.80%
|
18.80
|
18.90
|
18.30
|
18.70
|
18.60
|
14.39
|
137,600
|
|
|
8/4/2022
|
-0.05 / -0.26%
|
18.50
|
19.00
|
18.40
|
18.85
|
18.62
|
14.51
|
128,700
|
|
|
8/3/2022
|
+0.30 / +1.61%
|
18.30
|
19.10
|
18.10
|
18.90
|
18.58
|
14.54
|
231,200
|
|
|
8/2/2022
|
+0.45 / +2.48%
|
18.10
|
18.60
|
17.45
|
18.60
|
18.00
|
14.31
|
282,400
|
|
|
8/1/2022
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.90
|
18.15
|
18.03
|
13.97
|
106,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.70
|
18.10
|
18.01
|
13.93
|
122,200
|
|
|
7/28/2022
|
+0.50 / +2.84%
|
17.50
|
18.10
|
17.40
|
18.10
|
17.87
|
13.93
|
172,800
|
|
|
7/27/2022
|
-0.40 / -2.22%
|
17.80
|
18.05
|
17.30
|
17.60
|
17.63
|
13.54
|
148,600
|
|
|
7/26/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.65
|
18.00
|
17.86
|
13.85
|
122,600
|
|
|
7/25/2022
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.55
|
18.10
|
17.80
|
13.93
|
179,400
|
|
|
7/22/2022
|
-0.40 / -2.15%
|
18.60
|
18.85
|
18.15
|
18.20
|
18.43
|
14.00
|
196,600
|
|
|
7/21/2022
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.15
|
18.60
|
18.47
|
14.31
|
129,600
|
|
|
7/20/2022
|
+0.70 / +3.93%
|
17.70
|
18.50
|
17.60
|
18.50
|
17.98
|
14.24
|
281,100
|
|
|
7/19/2022
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.60
|
17.80
|
17.81
|
13.70
|
115,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.45
|
17.95
|
17.78
|
13.81
|
134,100
|
|
|
7/15/2022
|
-0.40 / -2.18%
|
18.00
|
18.50
|
17.70
|
17.95
|
18.03
|
13.81
|
178,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|