GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.33	32.33	32.25	32.25	32.25	-1.04%	14,075
Sep 17, 2026	32.65	32.65	32.49	32.59	32.59	0.31%	16,759
Sep 16, 2026	33.00	33.47	32.37	32.49	32.49	-1.43%	31,001
Sep 15, 2026	32.93	33.03	32.93	32.96	32.96	-0.22%	210,426
Sep 14, 2026	32.96	33.06	32.96	33.03	33.03	0.60%	2,751
Sep 11, 2026	32.85	32.86	32.83	32.83	32.83	0.74%	1,226
Sep 10, 2026	32.67	32.67	32.57	32.59	32.59	-0.23%	1,274
Sep 9, 2026	32.72	32.73	32.65	32.67	32.67	0.04%	39,793
Sep 8, 2026	32.87	32.87	32.66	32.66	32.66	-1.16%	4,181
Sep 4, 2026	33.17	33.17	33.04	33.04	33.04	-0.72%	12,766
Sep 3, 2026	33.15	33.34	33.12	33.28	33.28	0.88%	4,933
Sep 2, 2026	32.98	33.02	32.95	32.99	32.99	0.94%	5,092
Sep 1, 2026	32.77	32.84	32.68	32.68	32.68	0.08%	1,846
Aug 31, 2026	32.64	32.67	32.64	32.66	32.66	-0.31%	1,041
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