GGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.05	28.05	27.59	27.59	27.59	-2.37%	220
Feb 20, 2025	28.26	28.26	28.26	28.26	28.26	-0.48%	9
Feb 19, 2025	28.40	28.40	28.40	28.40	28.40	-0.01%	11
Feb 18, 2025	28.40	28.40	28.40	28.40	28.40	0.06%	-
Feb 14, 2025	28.37	28.38	28.37	28.38	28.38	0.24%	1,596
Feb 13, 2025	28.15	28.32	28.15	28.32	28.32	0.99%	100
Feb 12, 2025	27.96	28.04	27.96	28.04	28.04	0.11%	101
Feb 11, 2025	27.99	28.01	27.99	28.01	28.01	-0.70%	100
Feb 10, 2025	28.23	28.30	28.21	28.21	28.21	0.53%	230
Feb 7, 2025	28.17	28.19	28.06	28.06	28.06	-1.14%	3,142
Feb 6, 2025	28.29	28.38	28.29	28.38	28.38	0.16%	100
Feb 5, 2025	28.30	28.34	28.30	28.34	28.34	0.23%	102
Feb 4, 2025	28.23	28.34	28.23	28.27	28.27	0.83%	446
Feb 3, 2025	28.00	28.17	27.80	28.04	28.04	-1.24%	3,440
Jan 31, 2025	28.45	28.45	28.39	28.39	28.39	-0.64%	117
Jan 30, 2025	28.58	28.58	28.58	28.58	28.58	0.82%	100
Jan 29, 2025	28.30	28.34	28.30	28.34	28.34	-0.69%	100
Jan 28, 2025	28.54	28.54	28.54	28.54	28.54	0.61%	100
Jan 27, 2025	28.31	28.37	28.31	28.37	28.37	-1.12%	100
Jan 24, 2025	28.69	28.69	28.69	28.69	28.69	-0.50%	1
Jan 23, 2025	28.72	28.88	28.72	28.83	28.83	0.49%	970
Jan 22, 2025	28.69	28.69	28.69	28.69	28.69	0.66%	1
Jan 21, 2025	28.50	28.50	28.50	28.50	28.50	1.02%	25
Jan 17, 2025	28.22	28.22	28.22	28.22	28.22	0.97%	25
Jan 16, 2025	28.04	28.04	27.95	27.95	27.95	0.20%	225
Jan 15, 2025	27.89	27.89	27.89	27.89	27.89	1.88%	-
Jan 14, 2025	27.38	27.38	27.38	27.38	27.38	0.83%	-
Jan 13, 2025	27.15	27.15	27.15	27.15	27.15	0.38%	-
Jan 10, 2025	27.04	27.05	27.04	27.05	27.05	-1.35%	166
Jan 8, 2025	27.28	27.42	27.28	27.42	27.42	0.58%	100
Jan 7, 2025	27.26	27.26	27.26	27.26	27.26	-1.53%	198
Jan 6, 2025	27.68	27.68	27.68	27.68	27.68	0.36%	30
Jan 3, 2025	27.43	27.58	27.43	27.58	27.58	1.47%	212
Jan 2, 2025	27.13	27.18	27.13	27.18	27.18	-0.51%	906
Dec 31, 2024	27.32	27.32	27.32	27.32	27.32	0.18%	-
Dec 30, 2024	27.27	27.27	27.27	27.27	27.27	-1.05%	252,511
Dec 27, 2024	27.56	27.56	27.56	27.56	27.56	-0.56%	27
Dec 26, 2024	27.72	27.72	27.72	27.72	27.72	-1.10%	42,061
Dec 24, 2024	28.02	28.02	28.02	28.02	27.65	0.60%	68
Dec 23, 2024	27.86	27.86	27.86	27.86	27.48	-0.09%	68
Dec 20, 2024	27.87	27.88	27.87	27.88	27.51	0.95%	107
Dec 19, 2024	27.62	27.62	27.62	27.62	27.25	-1.02%	2
Dec 18, 2024	28.60	28.60	27.91	27.91	27.53	-2.86%	593
Dec 17, 2024	28.73	28.73	28.73	28.73	28.34	-0.55%	143
Dec 16, 2024	28.89	28.89	28.89	28.89	28.50	-0.59%	-
Dec 13, 2024	29.26	29.26	29.06	29.06	28.66	-0.59%	474
Dec 12, 2024	29.23	29.23	29.23	29.23	28.83	-0.27%	4
Dec 11, 2024	29.46	29.46	29.31	29.31	28.91	-0.62%	398
Dec 10, 2024	29.49	29.49	29.49	29.49	29.09	-0.71%	-
Dec 9, 2024	29.70	29.70	29.70	29.70	29.30	-0.78%	-
Dec 6, 2024	29.94	29.94	29.94	29.94	29.53	-0.24%	128
Dec 5, 2024	30.01	30.01	30.01	30.01	29.61	-0.18%	1,100
Dec 4, 2024	30.23	30.23	30.04	30.06	29.66	-0.40%	1,100
Dec 3, 2024	30.18	30.18	30.18	30.18	29.78	0.34%	-
Dec 2, 2024	30.08	30.08	30.08	30.08	29.68	-0.23%	-
Nov 29, 2024	30.15	30.15	30.15	30.15	29.75	0.60%	-
Nov 27, 2024	29.97	29.97	29.97	29.97	29.57	-0.26%	-
Nov 26, 2024	30.05	30.05	30.05	30.05	29.65	0.23%	138
Nov 25, 2024	29.90	29.98	29.90	29.98	29.58	0.32%	138
Nov 22, 2024	29.88	29.88	29.88	29.88	29.48	0.71%	-
Nov 21, 2024	29.67	29.67	29.67	29.67	29.27	1.55%	-
Nov 20, 2024	29.22	29.22	29.22	29.22	28.83	-0.01%	-
Nov 19, 2024	29.22	29.22	29.22	29.22	28.83	0.49%	-
Nov 18, 2024	29.08	29.08	29.08	29.08	28.69	0.62%	-
Nov 15, 2024	28.90	28.90	28.90	28.90	28.51	-1.23%	10
Nov 14, 2024	29.42	29.42	29.26	29.26	28.87	-0.57%	105
Nov 13, 2024	29.43	29.43	29.43	29.43	29.03	-0.47%	-
Nov 12, 2024	29.57	29.57	29.57	29.57	29.17	-0.59%	2
Nov 11, 2024	29.74	29.74	29.74	29.74	29.34	-0.49%	2
Nov 8, 2024	29.89	29.89	29.89	29.89	29.48	1.05%	1
Nov 7, 2024	29.58	29.58	29.58	29.58	29.18	0.59%	1
Nov 6, 2024	29.40	29.40	29.40	29.40	29.01	1.53%	2
Nov 5, 2024	28.96	28.96	28.96	28.96	28.57	1.16%	-
Nov 4, 2024	28.63	28.63	28.63	28.63	28.24	-0.32%	-
Nov 1, 2024	28.72	28.72	28.72	28.72	28.33	0.20%	1
Oct 31, 2024	28.66	28.66	28.66	28.66	28.28	-1.53%	1
Oct 30, 2024	29.42	29.43	29.11	29.11	28.72	-1.31%	612
Oct 29, 2024	29.50	29.50	29.50	29.50	29.10	0.16%	20
Oct 28, 2024	29.45	29.45	29.45	29.45	29.05	0.46%	20
Oct 25, 2024	29.31	29.31	29.31	29.31	28.92	-0.23%	144
Oct 24, 2024	29.38	29.38	29.38	29.38	28.99	-0.08%	144
Oct 23, 2024	29.41	29.41	29.41	29.41	29.01	-0.26%	6
Oct 22, 2024	29.48	29.48	29.48	29.48	29.09	0.01%	50
Oct 21, 2024	29.57	29.57	29.48	29.48	29.08	-0.43%	311
Oct 18, 2024	29.61	29.61	29.61	29.61	29.21	0.09%	10
Oct 17, 2024	29.60	29.60	29.58	29.58	29.18	0.02%	120
Oct 16, 2024	29.58	29.58	29.58	29.58	29.18	0.86%	-
Oct 15, 2024	29.32	29.32	29.32	29.32	28.93	-0.86%	1
Oct 14, 2024	29.58	29.58	29.58	29.58	29.18	0.93%	1
Oct 11, 2024	29.31	29.31	29.31	29.31	28.91	0.83%	39
Oct 10, 2024	29.06	29.06	29.06	29.06	28.67	-0.41%	2
Oct 9, 2024	29.33	29.33	29.18	29.18	28.79	0.59%	440
Oct 8, 2024	29.01	29.01	29.01	29.01	28.62	0.85%	570
Oct 7, 2024	28.96	29.10	28.77	28.77	28.38	-1.12%	570
Oct 4, 2024	28.94	29.09	28.94	29.09	28.70	0.11%	333
Oct 3, 2024	29.06	29.06	29.06	29.06	28.67	-0.78%	1
Oct 2, 2024	29.29	29.29	29.29	29.29	28.90	0.15%	-
Oct 1, 2024	29.25	29.25	29.25	29.25	28.85	-0.23%	457
Sep 30, 2024	28.98	29.31	28.96	29.31	28.92	0.38%	457
Sep 27, 2024	29.20	29.20	29.20	29.20	28.81	0.41%	28