GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.87	27.88	27.68	27.75	27.75	-0.50%	17,076
Mar 19, 2026	27.70	27.89	27.70	27.89	27.89	0.11%	25,314
Mar 18, 2026	28.05	28.05	27.86	27.86	27.86	-1.21%	15,450
Mar 17, 2026	28.40	28.40	28.20	28.20	28.20	0.42%	9,703
Mar 16, 2026	28.07	28.17	28.07	28.08	28.08	0.61%	22,370
Mar 13, 2026	28.07	28.12	27.91	27.91	27.91	-0.17%	11,668
Mar 12, 2026	28.05	28.11	27.96	27.96	27.96	-0.95%	13,730
Mar 11, 2026	28.14	28.24	28.14	28.23	28.23	-0.14%	4,588
Mar 10, 2026	28.50	28.50	28.27	28.27	28.27	-0.48%	1,125
Mar 9, 2026	28.10	28.40	27.89	28.40	28.40	-0.34%	52,543
Mar 6, 2026	28.30	28.50	28.21	28.50	28.50	-0.80%	13,230
Mar 5, 2026	29.00	29.00	28.65	28.73	28.73	-1.00%	9,783
Mar 4, 2026	28.85	29.05	28.85	29.02	29.02	0.17%	11,402
Mar 3, 2026	28.84	29.05	28.53	28.97	28.97	-0.82%	12,492
Mar 2, 2026	29.32	29.32	29.13	29.21	29.21	-0.21%	6,375
Feb 27, 2026	29.25	29.27	29.10	29.27	29.27	0.11%	41,627
Feb 26, 2026	29.22	29.25	29.15	29.24	29.24	0.16%	2,082
Feb 25, 2026	29.07	29.19	29.04	29.19	29.19	0.04%	12,339
Feb 24, 2026	29.11	29.18	29.11	29.18	29.18	0.33%	3,211
Feb 23, 2026	29.37	29.37	29.02	29.08	29.08	-0.92%	3,730
Feb 20, 2026	29.26	29.35	29.11	29.35	29.35	0.48%	15,681
Feb 19, 2026	29.33	29.33	29.15	29.21	29.21	-0.47%	8,370
Feb 18, 2026	29.35	29.35	29.27	29.35	29.35	0.52%	4,101
Feb 17, 2026	29.25	29.33	29.06	29.20	29.20	-0.21%	16,508
Feb 13, 2026	29.10	29.34	29.10	29.26	29.26	0.51%	28,310
Feb 12, 2026	29.51	29.60	29.10	29.11	29.11	-1.38%	45,397
Feb 11, 2026	29.55	29.57	29.45	29.52	29.52	0.27%	14,990
Feb 10, 2026	29.44	29.52	29.43	29.44	29.44	-0.07%	15,089
Feb 9, 2026	29.59	29.59	29.35	29.46	29.46	-0.29%	48,694
Feb 6, 2026	29.39	29.55	29.35	29.55	29.55	1.46%	6,395
Feb 5, 2026	29.14	29.18	29.04	29.12	29.12	-0.44%	38,761
Feb 4, 2026	28.99	29.34	28.99	29.25	29.25	1.31%	9,961
Feb 3, 2026	28.63	28.98	28.63	28.87	28.87	0.42%	7,502
Feb 2, 2026	28.57	28.76	28.57	28.75	28.75	0.69%	13,861
Jan 30, 2026	28.36	28.57	28.36	28.55	28.55	0.47%	9,272
Jan 29, 2026	28.32	28.42	28.32	28.42	28.42	1.10%	47,073
Jan 28, 2026	28.28	28.28	28.07	28.11	28.11	-0.07%	19,202
Jan 27, 2026	28.11	28.18	28.07	28.13	28.13	-0.32%	23,539
Jan 26, 2026	28.19	28.23	28.13	28.22	28.22	0.36%	25,269
Jan 23, 2026	28.09	28.12	28.03	28.12	28.12	-0.46%	17,968
Jan 22, 2026	28.14	28.32	28.14	28.25	28.25	0.57%	36,725
Jan 21, 2026	27.85	28.13	27.85	28.09	28.09	1.41%	32,875
Jan 20, 2026	27.77	27.87	27.68	27.70	27.70	-1.14%	17,936
Jan 16, 2026	28.10	28.12	28.00	28.02	28.02	-0.59%	8,411
Jan 15, 2026	28.13	28.25	28.09	28.19	28.19	0.24%	7,427
Jan 14, 2026	27.89	28.12	27.89	28.12	28.12	0.50%	14,420
Jan 13, 2026	28.13	28.13	27.95	27.98	27.98	-0.43%	28,825
Jan 12, 2026	28.00	28.11	28.00	28.10	28.10	-0.46%	22,215
Jan 9, 2026	28.30	28.31	28.19	28.23	28.23	0.12%	10,968
Jan 8, 2026	27.95	28.25	27.95	28.20	28.20	1.29%	23,862