GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	30.23	30.24	29.72	29.75	29.62	-1.94%	14,121
Jun 16, 2026	30.40	30.41	30.28	30.34	30.21	0.20%	17,089
Jun 15, 2026	30.49	30.49	30.27	30.28	30.15	-0.36%	27,432
Jun 12, 2026	30.26	30.42	30.26	30.39	30.26	0.76%	34,464
Jun 11, 2026	30.16	30.20	29.97	30.16	30.03	0.60%	6,008
Jun 10, 2026	30.22	30.22	29.98	29.98	29.85	-0.55%	3,899
Jun 9, 2026	30.22	30.22	30.06	30.15	30.02	0.26%	11,780
Jun 8, 2026	30.20	30.27	30.07	30.07	29.94	-0.40%	18,040
Jun 5, 2026	30.39	30.40	30.11	30.19	30.06	-0.82%	21,537
Jun 4, 2026	30.54	30.57	30.35	30.44	30.31	1.06%	11,941
Jun 3, 2026	30.15	30.20	30.12	30.12	29.99	-0.59%	6,623
Jun 2, 2026	30.21	30.37	30.21	30.30	30.17	0.20%	13,483
Jun 1, 2026	30.24	30.30	30.23	30.24	30.11	-0.20%	28,698
May 29, 2026	30.40	30.40	30.28	30.30	30.17	-0.16%	4,888
May 28, 2026	30.33	30.38	30.30	30.35	30.22	0.23%	28,208
May 27, 2026	30.25	30.45	30.23	30.28	30.15	0.03%	41,034
May 26, 2026	30.32	30.32	30.21	30.27	30.14	-0.13%	16,912
May 22, 2026	30.26	30.34	30.26	30.31	30.18	1.28%	2,244
May 21, 2026	29.50	29.93	29.50	29.93	29.80	0.44%	8,131
May 20, 2026	29.70	29.81	29.70	29.80	29.67	0.66%	23,520
May 19, 2026	29.43	29.71	29.43	29.60	29.48	-0.33%	7,778
May 18, 2026	29.62	29.70	29.61	29.70	29.57	0.63%	8,550
May 15, 2026	29.68	29.68	29.51	29.51	29.39	-0.53%	17,653
May 14, 2026	29.75	29.80	29.67	29.67	29.54	0.13%	7,865
May 13, 2026	29.48	29.67	29.48	29.63	29.51	0.11%	22,430
May 12, 2026	29.46	29.60	29.38	29.60	29.47	0.04%	2,693
May 11, 2026	29.92	29.92	29.56	29.59	29.46	-0.22%	1,807
May 8, 2026	29.66	29.69	29.62	29.65	29.53	0.35%	1,426
May 7, 2026	29.58	29.58	29.54	29.55	29.42	-0.61%	2,020