GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.82	32.85	32.68	32.76	32.76	0.31%	7,761
Aug 27, 2026	32.75	32.75	32.65	32.66	32.66	-0.49%	2,667
Aug 26, 2026	32.72	32.88	32.72	32.82	32.82	0.14%	4,628
Aug 25, 2026	32.59	32.78	32.56	32.78	32.77	0.02%	4,131
Aug 24, 2026	32.64	32.82	32.64	32.77	32.77	0.42%	4,875
Aug 21, 2026	32.70	32.70	32.62	32.63	32.63	0.65%	1,733
Aug 20, 2026	32.56	32.63	32.42	32.42	32.42	-0.73%	23,950
Aug 19, 2026	32.78	32.78	32.66	32.66	32.66	0.87%	7,738
Aug 18, 2026	32.45	32.48	32.38	32.38	32.38	0.31%	14,434
Aug 17, 2026	32.52	32.52	32.28	32.28	32.28	-1.14%	12,921
Aug 14, 2026	32.65	32.70	32.63	32.65	32.65	0.10%	27,796
Aug 13, 2026	32.52	32.62	32.42	32.62	32.62	1.37%	7,912
Aug 12, 2026	32.41	32.41	32.17	32.18	32.18	-0.71%	11,062
Aug 11, 2026	32.51	32.51	32.40	32.41	32.41	0.56%	3,357
Aug 10, 2026	32.23	32.43	32.23	32.23	32.23	-	10,826
Aug 7, 2026	31.95	32.23	31.95	32.23	32.23	0.53%	8,369
Aug 6, 2026	32.04	32.06	31.97	32.06	32.06	0.25%	5,550
Aug 5, 2026	32.16	32.16	31.95	31.98	31.98	-0.40%	7,929
Aug 4, 2026	31.68	32.18	31.68	32.11	32.11	0.73%	13,520
Aug 3, 2026	31.84	31.88	31.78	31.88	31.88	1.14%	8,308
Jul 31, 2026	31.30	31.52	31.30	31.52	31.52	0.28%	5,225
Jul 30, 2026	31.10	31.43	31.07	31.43	31.43	-0.25%	7,629
Jul 29, 2026	31.71	31.81	31.50	31.51	31.51	-0.66%	17,928
Jul 28, 2026	31.71	31.79	31.68	31.72	31.72	1.24%	18,322
Jul 27, 2026	31.29	31.40	31.29	31.33	31.33	0.87%	18,412
Jul 24, 2026	30.53	31.16	30.53	31.06	31.06	0.91%	9,935
Jul 23, 2026	30.78	30.78	30.70	30.78	30.78	-0.73%	8,688
Jul 22, 2026	31.16	31.18	30.95	31.01	31.00	-0.10%	18,278
Jul 21, 2026	31.20	31.20	30.94	31.04	31.04	0.39%	3,917
Jul 20, 2026	31.26	31.26	30.91	30.91	30.91	-0.44%	4,168
Jul 17, 2026	31.29	31.29	30.99	31.05	31.05	-0.14%	6,883
Jul 16, 2026	31.00	31.14	30.99	31.09	31.09	0.89%	15,486
Jul 15, 2026	30.71	30.85	30.71	30.82	30.82	0.46%	6,898
Jul 14, 2026	30.80	30.81	30.65	30.68	30.68	-0.78%	16,119
Jul 13, 2026	30.99	30.99	30.86	30.92	30.92	0.65%	40,330
Jul 10, 2026	30.73	30.78	30.68	30.72	30.72	0.85%	90,611
Jul 9, 2026	30.25	30.47	30.22	30.46	30.46	0.54%	25,529
Jul 8, 2026	30.41	30.47	30.28	30.30	30.30	-1.13%	15,643
Jul 7, 2026	30.75	30.77	30.64	30.64	30.64	1.00%	9,686
Jul 6, 2026	30.43	30.43	30.14	30.34	30.34	-0.16%	32,132
Jul 2, 2026	30.24	30.39	30.17	30.39	30.39	0.83%	95,008
Jul 1, 2026	30.17	30.27	29.96	30.14	30.14	1.24%	16,884
Jun 30, 2026	30.05	30.05	29.72	29.77	29.77	-0.81%	28,681
Jun 29, 2026	30.20	30.23	30.07	30.14	30.01	-0.10%	28,034
Jun 26, 2026	30.00	30.18	30.00	30.17	30.04	1.00%	3,983
Jun 25, 2026	29.95	30.10	29.82	29.87	29.74	-0.07%	19,710
Jun 24, 2026	29.93	30.05	29.87	29.89	29.76	-	10,525
Jun 23, 2026	29.69	29.89	29.69	29.89	29.76	0.84%	9,758
Jun 22, 2026	29.70	29.80	29.61	29.64	29.51	0.05%	11,735
Jun 18, 2026	29.97	29.97	29.62	29.63	29.50	-0.42%	11,420