GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	29.04	29.18	29.04	29.10	29.10	0.38%	2,334
Dec 24, 2024	29.01	29.01	28.95	29.00	29.00	0.72%	1,296
Dec 23, 2024	28.39	29.07	28.39	28.79	28.79	-0.47%	3,100
Dec 20, 2024	28.99	29.02	28.92	28.92	28.85	1.05%	1,249
Dec 19, 2024	28.84	28.89	28.62	28.62	28.55	-0.92%	3,314
Dec 18, 2024	29.88	29.91	28.85	28.89	28.82	-3.02%	5,205
Dec 17, 2024	29.89	29.96	29.75	29.79	29.72	-0.51%	2,438
Dec 16, 2024	29.86	30.11	29.81	29.94	29.87	0.12%	8,879
Dec 13, 2024	28.86	29.93	28.86	29.91	29.83	-0.27%	12,583
Dec 12, 2024	30.17	30.25	29.98	29.99	29.91	-0.77%	4,426
Dec 11, 2024	30.27	30.27	30.08	30.22	30.15	1.24%	2,168
Dec 10, 2024	30.18	30.18	29.70	29.85	29.78	-0.92%	4,990
Dec 9, 2024	30.48	30.52	30.13	30.13	30.05	-0.24%	4,172
Dec 6, 2024	30.31	30.31	30.10	30.20	30.13	-0.44%	2,753
Dec 5, 2024	30.65	30.65	30.31	30.33	30.26	-0.23%	4,327
Dec 4, 2024	30.49	30.53	30.18	30.40	30.33	0.80%	58,568
Dec 3, 2024	30.41	30.41	30.16	30.16	30.09	-0.52%	12,609
Dec 2, 2024	30.43	30.43	30.31	30.32	30.24	-0.42%	2,213
Nov 29, 2024	30.52	30.52	30.45	30.45	30.37	0.41%	818
Nov 27, 2024	30.52	30.52	30.32	30.32	30.25	0.54%	3,325
Nov 26, 2024	30.25	30.29	30.04	30.16	30.08	-0.38%	2,791
Nov 25, 2024	30.46	30.49	29.85	30.27	30.20	0.04%	10,761
Nov 22, 2024	30.21	30.32	30.20	30.26	30.19	0.74%	3,383
Nov 21, 2024	29.64	30.04	29.59	30.04	29.97	1.22%	5,755
Nov 20, 2024	29.56	29.70	29.50	29.68	29.60	0.94%	19,318
Nov 19, 2024	29.64	29.64	29.18	29.40	29.33	-0.83%	12,108
Nov 18, 2024	29.19	29.70	29.19	29.65	29.57	1.11%	11,192
Nov 15, 2024	29.08	29.57	29.01	29.32	29.25	-0.28%	16,147
Nov 14, 2024	29.74	29.74	29.27	29.40	29.33	-0.63%	5,915
Nov 13, 2024	29.96	29.96	29.52	29.59	29.52	-0.43%	2,695
Nov 12, 2024	29.94	29.98	29.45	29.72	29.64	-1.01%	53,965
Nov 11, 2024	30.01	30.02	29.96	30.02	29.94	0.21%	708
Nov 8, 2024	30.04	30.08	29.91	29.96	29.88	-0.21%	8,589
Nov 7, 2024	30.05	30.10	29.99	30.02	29.95	0.40%	3,047
Nov 6, 2024	29.77	29.90	29.51	29.90	29.83	2.57%	6,264
Nov 5, 2024	28.99	29.35	28.34	29.15	29.08	1.04%	2,985
Nov 4, 2024	29.30	29.30	28.85	28.85	28.78	-0.88%	17,036
Nov 1, 2024	29.60	29.60	29.06	29.11	29.03	-0.67%	8,688
Oct 31, 2024	29.39	29.39	29.25	29.30	29.23	-0.67%	2,228
Oct 30, 2024	29.72	29.72	29.50	29.50	29.43	-0.62%	1,550
Oct 29, 2024	29.66	29.73	29.56	29.68	29.61	0.03%	10,919
Oct 28, 2024	29.97	29.97	29.63	29.67	29.60	0.51%	2,282
Oct 25, 2024	29.63	29.68	29.46	29.52	29.45	1.06%	3,382
Oct 24, 2024	29.67	29.68	29.21	29.21	29.14	-0.82%	31,374
Oct 23, 2024	29.79	29.79	29.28	29.45	29.38	-0.60%	2,342
Oct 22, 2024	29.90	29.92	29.58	29.63	29.56	-0.80%	39,396
Oct 21, 2024	30.00	30.00	29.74	29.87	29.80	0.17%	3,716
Oct 18, 2024	29.91	29.99	29.82	29.82	29.75	0.17%	3,621
Oct 17, 2024	29.78	30.05	29.77	29.77	29.70	0.34%	1,858
Oct 16, 2024	29.83	29.85	29.67	29.67	29.60	0.24%	2,681
Oct 15, 2024	29.76	29.76	29.57	29.60	29.53	0.34%	3,283
Oct 14, 2024	29.44	29.69	29.44	29.50	29.43	0.17%	2,951
Oct 11, 2024	29.53	29.53	29.45	29.45	29.38	1.06%	9,859
Oct 10, 2024	29.25	29.25	29.09	29.14	29.07	0.66%	6,408
Oct 9, 2024	29.29	29.31	28.95	28.95	28.88	-1.19%	3,723
Oct 8, 2024	29.28	29.30	29.26	29.30	29.23	-	674
Oct 7, 2024	29.56	29.65	29.30	29.30	29.23	-1.06%	9,401
Oct 4, 2024	29.53	29.61	29.46	29.61	29.54	0.93%	3,949
Oct 3, 2024	29.34	29.34	29.24	29.34	29.27	0.34%	4,819
Oct 2, 2024	29.65	29.81	29.24	29.24	29.17	-1.35%	11,114
Oct 1, 2024	29.72	29.72	29.51	29.64	29.57	0.14%	6,120
Sep 30, 2024	29.67	29.68	29.52	29.60	29.53	-0.20%	7,341
Sep 27, 2024	29.98	29.98	29.66	29.66	29.59	-0.40%	1,859
Sep 26, 2024	29.76	29.87	29.76	29.78	29.71	0.85%	6,630
Sep 25, 2024	29.69	29.69	29.50	29.53	29.46	-0.54%	2,378
Sep 24, 2024	29.68	29.76	29.68	29.69	29.62	0.53%	2,239
Sep 23, 2024	28.94	29.60	28.94	29.53	29.46	-0.19%	3,495
Sep 20, 2024	29.72	29.72	29.52	29.59	29.17	-0.67%	4,376
Sep 19, 2024	29.79	29.79	29.51	29.79	29.36	2.97%	6,583
Sep 18, 2024	29.05	29.44	28.93	28.93	28.52	-0.86%	7,356
Sep 17, 2024	29.44	29.44	29.18	29.18	28.76	0.41%	4,100
Sep 16, 2024	28.93	29.22	28.93	29.06	28.64	0.45%	9,781
Sep 13, 2024	28.91	28.94	28.85	28.93	28.52	0.73%	3,504
Sep 12, 2024	28.69	28.85	28.68	28.72	28.31	1.56%	5,897
Sep 11, 2024	28.00	28.38	27.88	28.28	27.88	0.32%	10,762
Sep 10, 2024	28.16	28.40	28.09	28.19	27.79	-0.16%	8,077
Sep 9, 2024	28.17	28.35	28.16	28.24	27.83	1.38%	12,289
Sep 6, 2024	28.52	28.52	27.85	27.85	27.45	-1.83%	6,351
Sep 5, 2024	28.69	28.69	28.36	28.37	27.96	-0.46%	9,924
Sep 4, 2024	28.35	28.64	28.35	28.50	28.09	-0.24%	2,994
Sep 3, 2024	29.12	29.12	28.57	28.57	28.16	-1.93%	2,283
Aug 30, 2024	29.34	29.34	29.03	29.13	28.71	-0.01%	4,469
Aug 29, 2024	29.26	29.26	29.05	29.13	28.72	1.18%	4,649
Aug 28, 2024	29.09	29.26	28.79	28.79	28.38	-0.95%	14,242
Aug 27, 2024	29.28	29.28	29.01	29.07	28.65	0.45%	7,597
Aug 26, 2024	29.30	29.49	28.94	28.94	28.53	-0.77%	2,525
Aug 23, 2024	29.09	29.26	29.03	29.17	28.75	1.45%	2,191
Aug 22, 2024	28.95	28.97	28.75	28.75	28.34	-0.36%	1,565
Aug 21, 2024	28.99	29.02	28.85	28.85	28.44	0.42%	6,751
Aug 20, 2024	29.07	29.11	28.60	28.73	28.32	-0.98%	5,400
Aug 19, 2024	28.63	29.02	28.58	29.02	28.60	1.68%	6,231
Aug 16, 2024	28.81	28.81	28.48	28.54	28.13	-0.11%	10,324
Aug 15, 2024	28.54	28.57	28.27	28.57	28.16	1.12%	6,142
Aug 14, 2024	28.22	28.25	28.18	28.25	27.85	0.36%	6,426
Aug 13, 2024	28.22	28.22	28.02	28.15	27.75	0.64%	4,679
Aug 12, 2024	27.98	28.07	27.90	27.97	27.57	1.20%	77,386
Aug 9, 2024	27.76	27.76	27.55	27.64	27.24	0.14%	4,602
Aug 8, 2024	27.50	27.71	27.26	27.60	27.21	2.79%	49,020
Aug 7, 2024	27.71	27.77	26.85	26.85	26.47	-0.96%	40,231
Aug 6, 2024	27.00	27.22	26.98	27.11	26.72	1.44%	68,056