GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.64	28.66	28.46	28.48	28.48	-0.97%	14,081
Apr 9, 2026	28.67	28.79	28.60	28.76	28.76	0.37%	14,567
Apr 8, 2026	28.54	28.65	28.50	28.65	28.65	1.64%	9,661
Apr 7, 2026	28.15	28.24	28.15	28.19	28.19	-0.25%	3,925
Apr 6, 2026	28.13	28.26	28.13	28.26	28.26	0.55%	13,303
Apr 2, 2026	28.14	28.14	28.02	28.11	28.10	0.09%	18,122
Apr 1, 2026	28.14	28.15	28.06	28.08	28.08	-0.06%	21,645
Mar 31, 2026	27.87	28.17	27.84	28.10	28.10	0.92%	3,492
Mar 30, 2026	27.99	28.05	27.81	27.84	27.67	0.21%	7,160
Mar 27, 2026	28.06	28.06	27.73	27.78	27.61	-1.28%	63,326
Mar 26, 2026	28.33	28.33	28.11	28.14	27.97	-0.25%	7,344
Mar 25, 2026	28.34	28.34	28.21	28.21	28.04	0.28%	3,836
Mar 24, 2026	27.93	28.27	27.93	28.13	27.96	0.46%	25,779
Mar 23, 2026	27.99	28.18	27.98	28.00	27.83	0.90%	14,037
Mar 20, 2026	27.87	27.88	27.68	27.75	27.58	-0.50%	17,081
Mar 19, 2026	27.70	27.89	27.70	27.89	27.72	0.11%	25,314
Mar 18, 2026	28.05	28.05	27.86	27.86	27.69	-1.21%	15,455
Mar 17, 2026	28.40	28.40	28.20	28.20	28.03	0.42%	9,703
Mar 16, 2026	28.07	28.17	28.07	28.08	27.91	0.61%	22,370
Mar 13, 2026	28.07	28.12	27.91	27.91	27.74	-0.17%	11,668
Mar 12, 2026	28.05	28.11	27.96	27.96	27.79	-0.95%	13,730
Mar 11, 2026	28.14	28.24	28.14	28.23	28.06	-0.14%	4,588
Mar 10, 2026	28.50	28.50	28.27	28.27	28.10	-0.48%	1,125
Mar 9, 2026	28.10	28.40	27.89	28.40	28.23	-0.34%	52,543
Mar 6, 2026	28.30	28.50	28.21	28.50	28.33	-0.80%	13,240
Mar 5, 2026	29.00	29.00	28.65	28.73	28.56	-1.00%	9,783
Mar 4, 2026	28.85	29.05	28.85	29.02	28.84	0.17%	11,402
Mar 3, 2026	28.84	29.05	28.53	28.97	28.79	-0.82%	12,492
Mar 2, 2026	29.32	29.32	29.13	29.21	29.03	-0.21%	6,375
Feb 27, 2026	29.25	29.27	29.10	29.27	29.09	0.11%	41,627
Feb 26, 2026	29.22	29.25	29.15	29.24	29.06	0.16%	2,082
Feb 25, 2026	29.07	29.19	29.04	29.19	29.01	0.04%	12,339
Feb 24, 2026	29.11	29.18	29.11	29.18	29.00	0.33%	3,211
Feb 23, 2026	29.37	29.37	29.02	29.08	28.90	-0.92%	3,730
Feb 20, 2026	29.26	29.35	29.11	29.35	29.17	0.48%	15,681
Feb 19, 2026	29.33	29.33	29.15	29.21	29.03	-0.47%	8,370
Feb 18, 2026	29.35	29.35	29.27	29.35	29.17	0.52%	4,101
Feb 17, 2026	29.25	29.33	29.06	29.20	29.02	-0.21%	16,508
Feb 13, 2026	29.10	29.34	29.10	29.26	29.08	0.51%	28,310
Feb 12, 2026	29.51	29.60	29.10	29.11	28.93	-1.38%	45,397
Feb 11, 2026	29.55	29.57	29.45	29.52	29.34	0.27%	14,990
Feb 10, 2026	29.44	29.52	29.43	29.44	29.26	-0.07%	15,089
Feb 9, 2026	29.59	29.59	29.35	29.46	29.28	-0.29%	48,694
Feb 6, 2026	29.39	29.55	29.35	29.55	29.37	1.46%	6,395
Feb 5, 2026	29.14	29.18	29.04	29.12	28.94	-0.44%	38,761
Feb 4, 2026	28.99	29.34	28.99	29.25	29.07	1.31%	9,961
Feb 3, 2026	28.63	28.98	28.63	28.87	28.70	0.42%	7,502
Feb 2, 2026	28.57	28.76	28.57	28.75	28.58	0.69%	13,861
Jan 30, 2026	28.36	28.57	28.36	28.55	28.38	0.47%	9,272
Jan 29, 2026	28.32	28.42	28.32	28.42	28.25	1.10%	47,073