GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.05	30.05	29.72	29.77	29.77	-1.23%	28,681
Jun 29, 2026	30.20	30.23	30.07	30.14	30.14	-0.10%	28,034
Jun 26, 2026	30.00	30.18	30.00	30.17	30.17	1.00%	3,983
Jun 25, 2026	29.95	30.10	29.82	29.87	29.87	-0.07%	19,710
Jun 24, 2026	29.93	30.05	29.87	29.89	29.89	-	10,525
Jun 23, 2026	29.69	29.89	29.69	29.89	29.89	0.84%	9,758
Jun 22, 2026	29.70	29.80	29.61	29.64	29.64	0.05%	11,735
Jun 18, 2026	29.97	29.97	29.62	29.63	29.63	-0.42%	11,420
Jun 17, 2026	30.23	30.24	29.72	29.75	29.75	-1.94%	14,121
Jun 16, 2026	30.40	30.41	30.28	30.34	30.34	0.20%	17,089
Jun 15, 2026	30.49	30.49	30.27	30.28	30.28	-0.36%	27,432
Jun 12, 2026	30.26	30.42	30.26	30.39	30.39	0.76%	34,464
Jun 11, 2026	30.16	30.20	29.97	30.16	30.16	0.60%	6,008
Jun 10, 2026	30.22	30.22	29.98	29.98	29.98	-0.55%	3,899
Jun 9, 2026	30.22	30.22	30.06	30.15	30.15	0.26%	11,780
Jun 8, 2026	30.20	30.27	30.07	30.07	30.07	-0.40%	18,040
Jun 5, 2026	30.39	30.40	30.11	30.19	30.19	-0.82%	21,537
Jun 4, 2026	30.54	30.57	30.35	30.44	30.44	1.06%	11,941
Jun 3, 2026	30.15	30.20	30.12	30.12	30.12	-0.59%	6,623
Jun 2, 2026	30.21	30.37	30.21	30.30	30.30	0.20%	13,483
Jun 1, 2026	30.24	30.30	30.23	30.24	30.24	-0.20%	28,698
May 29, 2026	30.40	30.40	30.28	30.30	30.30	-0.16%	4,888
May 28, 2026	30.33	30.38	30.30	30.35	30.35	0.23%	28,208
May 27, 2026	30.25	30.45	30.23	30.28	30.28	0.03%	41,034
May 26, 2026	30.32	30.32	30.21	30.27	30.27	-0.13%	16,912
May 22, 2026	30.26	30.34	30.26	30.31	30.31	1.28%	2,244
May 21, 2026	29.50	29.93	29.50	29.93	29.93	0.44%	8,131
May 20, 2026	29.70	29.81	29.70	29.80	29.80	0.66%	23,520
May 19, 2026	29.43	29.71	29.43	29.60	29.60	-0.33%	7,778
May 18, 2026	29.62	29.70	29.61	29.70	29.70	0.63%	8,550
May 15, 2026	29.68	29.68	29.51	29.51	29.51	-0.53%	17,653
May 14, 2026	29.75	29.80	29.67	29.67	29.67	0.13%	7,865
May 13, 2026	29.48	29.67	29.48	29.63	29.63	0.11%	22,430
May 12, 2026	29.46	29.60	29.38	29.60	29.60	0.04%	2,693
May 11, 2026	29.92	29.92	29.56	29.59	29.59	-0.22%	1,807
May 8, 2026	29.66	29.69	29.62	29.65	29.65	0.35%	1,426
May 7, 2026	29.58	29.58	29.54	29.55	29.55	-0.61%	2,020
May 6, 2026	29.75	29.78	29.68	29.73	29.73	0.66%	4,745
May 5, 2026	29.39	29.56	29.39	29.54	29.54	0.54%	18,874
May 4, 2026	29.56	29.58	29.37	29.38	29.38	-1.04%	8,224
May 1, 2026	29.77	29.83	29.69	29.69	29.69	-0.51%	9,651
Apr 30, 2026	29.68	29.84	29.68	29.84	29.84	1.32%	5,673
Apr 29, 2026	29.37	29.45	29.34	29.45	29.45	0.24%	15,416
Apr 28, 2026	29.42	29.48	29.38	29.38	29.38	0.10%	5,552
Apr 27, 2026	29.37	29.37	29.34	29.35	29.35	0.29%	20,489
Apr 24, 2026	29.44	29.44	29.25	29.27	29.27	-0.49%	16,121
Apr 23, 2026	29.45	29.50	29.33	29.41	29.41	0.28%	3,294
Apr 22, 2026	29.46	29.47	29.30	29.33	29.33	-0.13%	52,953
Apr 21, 2026	29.35	29.59	29.35	29.37	29.37	0.01%	12,673
Apr 20, 2026	29.39	29.45	29.35	29.36	29.36	0.01%	6,591