GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.98	32.00	31.95	31.95	31.95	-0.06%	2,449
Oct 8, 2026	31.74	31.97	31.74	31.97	31.97	0.94%	644
Oct 7, 2026	31.66	31.72	31.64	31.67	31.67	-0.47%	1,738
Oct 6, 2026	31.82	31.86	31.78	31.82	31.82	0.47%	4,719
Oct 5, 2026	31.51	31.73	31.47	31.67	31.67	0.27%	21,933
Oct 2, 2026	31.61	31.61	31.52	31.58	31.58	0.17%	6,797
Oct 1, 2026	31.64	31.64	31.40	31.53	31.53	-0.05%	8,995
Sep 30, 2026	31.78	31.78	31.55	31.55	31.55	-0.58%	2,874
Sep 29, 2026	31.84	31.91	31.76	31.90	31.73	-0.23%	16,096
Sep 28, 2026	32.00	32.05	31.97	31.97	31.80	-1.10%	12,001
Sep 25, 2026	32.24	32.33	32.24	32.33	32.16	0.54%	3,486
Sep 24, 2026	32.19	32.19	32.14	32.16	31.99	-0.01%	3,070
Sep 23, 2026	32.31	32.31	32.16	32.16	31.99	-0.36%	4,517
Sep 22, 2026	32.53	32.53	32.27	32.27	32.10	-0.76%	8,230
Sep 21, 2026	32.40	32.56	32.38	32.52	32.35	0.84%	2,933
Sep 18, 2026	32.33	32.33	32.25	32.25	32.08	-1.04%	14,075
Sep 17, 2026	32.65	32.65	32.49	32.59	32.42	0.31%	16,759
Sep 16, 2026	33.00	33.47	32.37	32.49	32.32	-1.43%	31,001
Sep 15, 2026	32.93	33.03	32.93	32.96	32.79	-0.22%	210,426
Sep 14, 2026	32.96	33.06	32.96	33.03	32.86	0.60%	2,752
Sep 11, 2026	32.85	32.86	32.83	32.83	32.66	0.74%	1,226
Sep 10, 2026	32.67	32.67	32.57	32.59	32.42	-0.23%	1,274
Sep 9, 2026	32.72	32.73	32.65	32.67	32.50	0.04%	39,793
Sep 8, 2026	32.87	32.87	32.66	32.66	32.48	-1.16%	4,181
Sep 4, 2026	33.17	33.17	33.04	33.04	32.87	-0.72%	12,766
Sep 3, 2026	33.15	33.34	33.12	33.28	33.10	0.88%	4,933
Sep 2, 2026	32.98	33.02	32.95	32.99	32.82	0.94%	5,092
Sep 1, 2026	32.77	32.84	32.68	32.68	32.51	0.08%	1,846
Aug 31, 2026	32.64	32.67	32.64	32.66	32.49	-0.31%	1,041
Aug 28, 2026	32.82	32.85	32.68	32.76	32.59	0.31%	7,761
Aug 27, 2026	32.75	32.75	32.65	32.66	32.49	-0.49%	2,667
Aug 26, 2026	32.72	32.88	32.72	32.82	32.65	0.14%	4,628
Aug 25, 2026	32.59	32.78	32.56	32.78	32.60	0.02%	4,131
Aug 24, 2026	32.64	32.82	32.64	32.77	32.60	0.42%	4,876
Aug 21, 2026	32.70	32.70	32.62	32.63	32.46	0.65%	1,733
Aug 20, 2026	32.56	32.63	32.42	32.42	32.25	-0.73%	23,950
Aug 19, 2026	32.78	32.78	32.66	32.66	32.49	0.87%	7,739
Aug 18, 2026	32.45	32.48	32.38	32.38	32.21	0.31%	14,434
Aug 17, 2026	32.52	32.52	32.28	32.28	32.11	-1.14%	12,921
Aug 14, 2026	32.65	32.70	32.63	32.65	32.48	0.10%	27,796
Aug 13, 2026	32.52	32.62	32.42	32.62	32.45	1.37%	7,912
Aug 12, 2026	32.41	32.41	32.17	32.18	32.01	-0.71%	11,062
Aug 11, 2026	32.51	32.51	32.40	32.41	32.24	0.56%	3,357
Aug 10, 2026	32.23	32.43	32.23	32.23	32.06	-	10,827
Aug 7, 2026	31.95	32.23	31.95	32.23	32.06	0.53%	8,369
Aug 6, 2026	32.04	32.06	31.97	32.06	31.89	0.25%	5,550
Aug 5, 2026	32.16	32.16	31.95	31.98	31.81	-0.40%	7,929
Aug 4, 2026	31.68	32.18	31.68	32.11	31.94	0.73%	13,520
Aug 3, 2026	31.84	31.88	31.78	31.88	31.71	1.14%	8,308
Jul 31, 2026	31.30	31.52	31.30	31.52	31.35	0.28%	5,225