GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,377
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
Jan 7, 2026	28.10	28.10	27.84	27.84	27.84	-1.00%	4,478
Jan 6, 2026	28.02	28.13	28.02	28.12	28.12	0.48%	15,207
Jan 5, 2026	27.82	28.07	27.82	27.99	27.99	1.11%	29,787
Jan 2, 2026	27.50	27.73	27.50	27.68	27.68	0.69%	15,799
Dec 31, 2025	27.63	27.63	27.49	27.49	27.49	-0.57%	6,802
Dec 30, 2025	27.71	27.71	27.63	27.65	27.65	-0.65%	18,478
Dec 29, 2025	27.86	27.86	27.78	27.83	27.68	-0.36%	14,158
Dec 26, 2025	27.93	27.93	27.84	27.93	27.78	0.03%	15,640
Dec 24, 2025	27.85	27.93	27.85	27.92	27.78	0.51%	6,815
Dec 23, 2025	27.74	27.82	27.74	27.78	27.64	-0.08%	8,608
Dec 22, 2025	27.78	27.81	27.73	27.80	27.66	0.54%	25,753
Dec 19, 2025	27.60	27.70	27.58	27.65	27.51	0.27%	22,513
Dec 18, 2025	27.72	27.76	27.55	27.58	27.43	-0.05%	32,027
Dec 17, 2025	27.59	27.70	27.57	27.59	27.45	-0.04%	52,149
Dec 16, 2025	27.80	27.80	27.51	27.60	27.46	-0.92%	49,306
Dec 15, 2025	27.87	27.88	27.75	27.86	27.71	0.39%	25,670
Dec 12, 2025	27.89	27.89	27.68	27.75	27.61	-0.14%	12,739
Dec 11, 2025	27.71	27.82	27.71	27.79	27.65	0.87%	43,226
Dec 10, 2025	27.12	27.58	27.12	27.55	27.41	1.67%	31,327
Dec 9, 2025	27.24	27.24	27.10	27.10	26.96	-0.16%	14,047
Dec 8, 2025	27.22	27.23	27.12	27.14	27.00	-0.58%	10,500
Dec 5, 2025	27.32	27.44	27.30	27.30	27.16	0.16%	33,001
Dec 4, 2025	27.27	27.34	27.21	27.25	27.11	-0.08%	25,877
Dec 3, 2025	27.22	27.31	27.13	27.28	27.14	1.11%	24,993
Dec 2, 2025	26.90	26.98	26.88	26.98	26.84	-0.06%	2,217
Dec 1, 2025	27.16	27.16	26.99	26.99	26.85	-0.55%	4,813
Nov 28, 2025	27.04	27.17	27.04	27.14	27.00	0.48%	5,654
Nov 26, 2025	26.91	27.06	26.91	27.01	26.87	0.48%	7,015
Nov 25, 2025	26.72	26.89	26.72	26.88	26.74	1.59%	14,350
Nov 24, 2025	26.43	26.56	26.36	26.46	26.32	0.19%	15,509
Nov 21, 2025	26.06	26.56	26.06	26.41	26.27	1.89%	13,696
Nov 20, 2025	26.40	26.40	25.92	25.92	25.79	-0.92%	2,078
Nov 19, 2025	26.21	26.21	26.11	26.16	26.03	-0.34%	16,744
Nov 18, 2025	26.09	26.32	26.09	26.25	26.11	0.42%	23,567
Nov 17, 2025	26.43	26.49	26.08	26.14	26.01	-1.17%	61,382
Nov 14, 2025	26.48	26.58	26.45	26.45	26.31	-0.43%	3,882
Nov 13, 2025	26.88	26.88	26.56	26.56	26.43	-0.44%	5,624
Nov 12, 2025	26.52	26.77	26.52	26.68	26.54	0.49%	10,663
Nov 11, 2025	26.31	26.56	26.31	26.55	26.41	1.22%	10,377
Nov 10, 2025	26.14	26.25	26.14	26.23	26.09	0.08%	1,668
Nov 7, 2025	26.07	26.21	25.99	26.21	26.07	0.69%	58,820
Nov 6, 2025	26.16	26.17	26.01	26.03	25.90	-0.38%	17,985
Nov 5, 2025	25.98	26.21	25.98	26.13	26.00	0.69%	14,885