GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.17	29.55	29.17	29.47	29.47	-0.23%	11,505
Jun 26, 2025	29.51	29.57	29.19	29.54	29.54	0.40%	3,571
Jun 25, 2025	28.40	29.44	28.40	29.42	29.42	0.17%	10,236
Jun 24, 2025	29.03	29.41	29.03	29.37	29.37	-0.60%	2,314
Jun 23, 2025	29.45	29.55	29.40	29.55	29.35	0.62%	7,046
Jun 20, 2025	29.30	29.55	29.30	29.36	29.17	-0.46%	3,134
Jun 18, 2025	29.56	29.70	29.50	29.50	29.30	-0.22%	17,076
Jun 17, 2025	29.73	29.80	29.57	29.57	29.36	-0.63%	7,257
Jun 16, 2025	28.79	29.93	28.79	29.75	29.55	0.06%	2,222
Jun 13, 2025	28.90	29.85	28.90	29.74	29.53	-0.17%	2,158
Jun 12, 2025	29.83	29.83	29.77	29.79	29.58	0.51%	646
Jun 11, 2025	28.87	29.77	28.87	29.63	29.43	0.37%	2,835
Jun 10, 2025	28.85	29.63	28.85	29.53	29.33	-0.05%	4,375
Jun 9, 2025	29.19	29.59	29.19	29.54	29.34	0.27%	3,604
Jun 6, 2025	29.59	29.59	29.39	29.46	29.26	0.19%	6,299
Jun 5, 2025	28.85	29.61	28.85	29.41	29.21	-0.15%	3,714
Jun 4, 2025	29.49	29.64	29.45	29.45	29.25	0.06%	3,760
Jun 3, 2025	29.33	29.43	29.33	29.43	29.23	0.35%	940
Jun 2, 2025	29.31	29.39	29.24	29.33	29.13	0.65%	1,983
May 30, 2025	29.11	29.26	29.03	29.14	28.94	0.01%	2,803
May 29, 2025	29.19	29.33	29.05	29.14	28.94	0.34%	4,411
May 28, 2025	29.23	29.23	29.03	29.04	28.84	-0.51%	9,256
May 27, 2025	29.29	29.46	29.12	29.19	28.99	-0.13%	8,694
May 23, 2025	29.00	29.37	29.00	29.23	29.03	0.26%	6,579
May 22, 2025	29.23	29.26	29.15	29.15	28.95	-0.26%	740
May 21, 2025	29.28	29.39	29.22	29.22	29.03	-0.11%	4,670
May 20, 2025	29.10	29.29	28.82	29.26	29.06	0.66%	2,748
May 19, 2025	28.96	29.07	28.96	29.06	28.87	0.79%	2,054
May 16, 2025	28.85	28.88	28.73	28.84	28.64	0.01%	12,170
May 15, 2025	28.82	28.83	28.82	28.83	28.64	1.03%	2,257
May 14, 2025	28.65	28.65	28.48	28.54	28.35	-1.07%	2,991
May 13, 2025	28.47	28.85	28.47	28.85	28.66	1.09%	12,692
May 12, 2025	28.91	28.91	28.46	28.54	28.35	-1.31%	3,625
May 9, 2025	28.96	28.96	28.84	28.92	28.72	0.63%	3,961
May 8, 2025	28.90	28.90	28.70	28.74	28.54	-0.15%	2,655
May 7, 2025	28.86	28.89	28.78	28.78	28.58	-0.38%	4,615
May 6, 2025	28.81	28.95	28.72	28.89	28.69	0.95%	5,937
May 5, 2025	28.26	28.66	28.26	28.62	28.42	0.04%	4,767
May 2, 2025	28.55	28.61	28.55	28.61	28.41	0.15%	1,016
May 1, 2025	28.55	28.62	28.53	28.56	28.37	-0.37%	1,744
Apr 30, 2025	28.59	28.67	28.53	28.67	28.48	-0.19%	1,408
Apr 29, 2025	28.86	28.86	28.66	28.73	28.53	0.11%	1,735
Apr 28, 2025	28.56	28.69	28.54	28.69	28.50	0.39%	2,154
Apr 25, 2025	28.53	28.58	28.43	28.58	28.39	-0.57%	1,942
Apr 24, 2025	28.60	28.75	28.60	28.75	28.55	0.95%	833
Apr 23, 2025	28.59	28.65	28.41	28.48	28.28	-0.17%	6,790
Apr 22, 2025	28.43	28.67	28.43	28.53	28.33	1.12%	50,837
Apr 21, 2025	28.33	28.33	28.09	28.21	28.02	-0.06%	5,203
Apr 17, 2025	28.29	28.40	28.11	28.23	28.03	0.55%	3,302
Apr 16, 2025	28.16	28.18	28.02	28.07	27.88	0.45%	14,778