|
|
Closing price on 9/19/2022
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
82,100 |
| Split-adjusted Price |
11.85 |
|
|
GMH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.11
|
11.85
|
82,100
|
|
|
9/16/2022
|
-0.45 / -2.84%
|
15.75
|
16.25
|
15.30
|
15.40
|
15.68
|
11.85
|
92,100
|
|
|
9/15/2022
|
-0.65 / -3.94%
|
16.30
|
16.30
|
15.75
|
15.85
|
16.08
|
12.20
|
127,600
|
|
|
9/14/2022
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.80
|
16.50
|
15.98
|
12.70
|
113,400
|
|
|
9/13/2022
|
-1.05 / -6.16%
|
17.50
|
17.65
|
16.00
|
16.00
|
16.75
|
12.31
|
169,800
|
|
|
9/12/2022
|
-0.60 / -3.40%
|
17.50
|
17.55
|
17.05
|
17.05
|
17.46
|
13.12
|
201,600
|
|
|
9/9/2022
|
+0.05 / +0.28%
|
17.00
|
17.80
|
17.00
|
17.65
|
17.58
|
13.58
|
188,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.34
|
13.54
|
276,800
|
|
|
9/7/2022
|
-0.10 / -0.56%
|
17.65
|
18.10
|
17.00
|
17.60
|
17.37
|
13.54
|
142,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
17.45
|
17.80
|
16.50
|
17.70
|
17.08
|
13.62
|
60,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.65
|
17.70
|
17.71
|
13.62
|
1,100
|
|
|
8/31/2022
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.35
|
17.70
|
17.53
|
13.62
|
193,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.65
|
17.62
|
13.58
|
122,200
|
|
|
8/29/2022
|
-0.25 / -1.40%
|
17.70
|
17.80
|
17.40
|
17.65
|
17.55
|
13.58
|
120,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
17.90
|
18.05
|
17.50
|
17.90
|
17.82
|
13.77
|
166,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|