GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.59	29.59	29.39	29.46	29.46	0.19%	6,299
Jun 5, 2025	28.85	29.61	28.85	29.41	29.41	-0.15%	3,714
Jun 4, 2025	29.49	29.64	29.45	29.45	29.45	0.06%	3,760
Jun 3, 2025	29.33	29.43	29.33	29.43	29.43	0.35%	940
Jun 2, 2025	29.31	29.39	29.24	29.33	29.33	0.65%	1,983
May 30, 2025	29.11	29.26	29.03	29.14	29.14	0.01%	2,803
May 29, 2025	29.19	29.33	29.05	29.14	29.14	0.34%	4,411
May 28, 2025	29.23	29.23	29.03	29.04	29.04	-0.51%	9,256
May 27, 2025	29.29	29.46	29.12	29.19	29.19	-0.13%	8,694
May 23, 2025	29.00	29.37	29.00	29.23	29.23	0.26%	6,579
May 22, 2025	29.23	29.26	29.15	29.15	29.15	-0.26%	740
May 21, 2025	29.28	29.39	29.22	29.22	29.22	-0.11%	4,670
May 20, 2025	29.10	29.29	28.82	29.26	29.26	0.66%	2,748
May 19, 2025	28.96	29.07	28.96	29.06	29.06	0.79%	2,054
May 16, 2025	28.85	28.88	28.73	28.84	28.84	0.01%	12,170
May 15, 2025	28.82	28.83	28.82	28.83	28.83	1.03%	2,257
May 14, 2025	28.65	28.65	28.48	28.54	28.54	-1.07%	2,991
May 13, 2025	28.47	28.85	28.47	28.85	28.85	1.09%	12,692
May 12, 2025	28.91	28.91	28.46	28.54	28.54	-1.31%	3,625
May 9, 2025	28.96	28.96	28.84	28.92	28.92	0.63%	3,961
May 8, 2025	28.90	28.90	28.70	28.74	28.74	-0.15%	2,655
May 7, 2025	28.86	28.89	28.78	28.78	28.78	-0.38%	4,615
May 6, 2025	28.81	28.95	28.72	28.89	28.89	0.95%	5,937
May 5, 2025	28.26	28.66	28.26	28.62	28.62	0.04%	4,767
May 2, 2025	28.55	28.61	28.55	28.61	28.61	0.15%	1,016
May 1, 2025	28.55	28.62	28.53	28.56	28.56	-0.37%	1,744
Apr 30, 2025	28.59	28.67	28.53	28.67	28.67	-0.19%	1,408
Apr 29, 2025	28.86	28.86	28.66	28.73	28.73	0.11%	1,735
Apr 28, 2025	28.56	28.69	28.54	28.69	28.69	0.39%	2,154
Apr 25, 2025	28.53	28.58	28.43	28.58	28.58	-0.57%	1,942
Apr 24, 2025	28.60	28.75	28.60	28.75	28.75	0.95%	833
Apr 23, 2025	28.59	28.65	28.41	28.48	28.48	-0.17%	6,790
Apr 22, 2025	28.43	28.67	28.43	28.53	28.53	1.12%	50,837
Apr 21, 2025	28.33	28.33	28.09	28.21	28.21	-0.06%	5,203
Apr 17, 2025	28.29	28.40	28.11	28.23	28.23	0.55%	3,302
Apr 16, 2025	28.16	28.18	28.02	28.07	28.07	0.45%	14,778
Apr 15, 2025	28.09	28.13	27.95	27.95	27.95	0.20%	2,674
Apr 14, 2025	28.37	28.37	27.77	27.89	27.89	0.72%	3,830
Apr 11, 2025	27.32	27.73	27.32	27.69	27.69	2.54%	3,574
Apr 10, 2025	27.12	27.12	26.74	27.00	27.00	-0.28%	5,429
Apr 9, 2025	25.91	27.20	25.48	27.08	27.08	5.01%	13,165
Apr 8, 2025	26.67	26.72	25.79	25.79	25.79	-1.06%	1,798
Apr 7, 2025	26.23	27.09	25.89	26.06	26.06	-2.29%	6,834
Apr 4, 2025	27.51	27.51	26.60	26.67	26.67	-5.28%	14,676
Apr 3, 2025	28.38	28.47	28.16	28.16	28.16	-2.30%	15,098
Apr 2, 2025	28.68	28.85	28.67	28.83	28.83	0.47%	4,581
Apr 1, 2025	28.59	28.78	28.59	28.69	28.69	0.35%	5,304
Mar 31, 2025	28.44	28.59	28.42	28.59	28.59	0.65%	3,444
Mar 28, 2025	28.69	28.69	28.35	28.41	28.41	-1.11%	4,976
Mar 27, 2025	28.73	28.78	28.73	28.73	28.73	0.74%	1,655