GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	51.73	51.77	51.70	51.70	51.70	0.08%	31,656
Feb 9, 2026	51.65	51.71	51.64	51.66	51.66	0.17%	72,497
Feb 6, 2026	51.62	51.64	51.57	51.57	51.57	-	72,630
Feb 5, 2026	51.63	51.68	51.57	51.57	51.57	0.14%	102,668
Feb 4, 2026	51.48	51.54	51.46	51.50	51.50	0.06%	25,590
Feb 3, 2026	51.43	51.58	51.42	51.47	51.47	0.02%	27,320
Feb 2, 2026	51.46	51.52	51.44	51.46	51.46	-0.23%	51,834
Jan 30, 2026	51.58	51.65	51.58	51.58	51.44	0.14%	22,054
Jan 29, 2026	51.52	51.56	51.50	51.51	51.37	-0.02%	30,943
Jan 28, 2026	51.51	51.57	51.47	51.52	51.38	0.04%	19,760
Jan 27, 2026	51.49	51.54	51.48	51.50	51.36	0.02%	39,861
Jan 26, 2026	51.45	51.51	51.45	51.49	51.35	0.08%	14,767
Jan 23, 2026	51.49	51.49	51.41	51.45	51.31	-	24,754
Jan 22, 2026	51.43	51.47	51.36	51.45	51.31	0.16%	45,525
Jan 21, 2026	51.39	51.48	51.33	51.37	51.23	0.08%	64,524
Jan 20, 2026	51.53	51.53	51.33	51.33	51.19	-0.23%	35,964
Jan 16, 2026	51.57	51.57	51.45	51.45	51.31	-0.02%	54,525
Jan 15, 2026	51.51	51.59	51.40	51.46	51.32	-0.16%	85,435
Jan 14, 2026	51.49	51.56	51.38	51.54	51.40	0.37%	27,394
Jan 13, 2026	51.44	51.53	51.35	51.35	51.21	-0.19%	142,196
Jan 12, 2026	51.48	51.51	51.37	51.45	51.31	-0.04%	38,791
Jan 9, 2026	51.45	51.77	51.35	51.47	51.33	0.21%	53,009
Jan 8, 2026	51.39	51.45	51.28	51.36	51.22	-0.10%	23,820
Jan 7, 2026	51.30	51.43	51.30	51.41	51.27	0.47%	746,405
Jan 6, 2026	51.25	51.30	51.14	51.17	51.03	0.10%	32,248
Jan 5, 2026	51.24	51.32	51.10	51.12	50.98	-0.18%	37,499
Jan 2, 2026	51.18	51.24	51.05	51.21	51.07	0.04%	71,227
Dec 31, 2025	50.99	51.19	50.99	51.19	51.05	0.04%	10,929
Dec 30, 2025	51.24	51.33	51.14	51.17	50.88	-0.14%	36,889
Dec 29, 2025	51.22	51.29	51.12	51.24	50.95	0.27%	13,420
Dec 26, 2025	51.22	51.22	51.10	51.10	50.81	-0.10%	26,754
Dec 24, 2025	51.15	51.22	51.10	51.15	50.86	-0.01%	2,412
Dec 23, 2025	51.07	51.31	51.06	51.16	50.86	-0.03%	12,195
Dec 22, 2025	51.20	51.20	51.11	51.17	50.88	0.04%	17,588
Dec 19, 2025	51.15	51.19	51.06	51.15	50.86	0.12%	46,135
Dec 18, 2025	51.20	51.21	51.09	51.09	50.80	-0.02%	19,953
Dec 17, 2025	51.06	51.15	51.04	51.10	50.81	-0.08%	98,652
Dec 16, 2025	51.03	51.17	51.03	51.14	50.85	0.20%	20,086
Dec 15, 2025	51.04	51.14	51.00	51.04	50.75	0.13%	10,535
Dec 12, 2025	51.00	51.09	50.97	50.97	50.68	-0.10%	17,495
Dec 11, 2025	51.62	51.62	51.02	51.02	50.73	-0.10%	51,050
Dec 10, 2025	51.07	51.09	50.96	51.07	50.78	0.10%	10,424
Dec 9, 2025	51.07	51.11	50.96	51.02	50.73	-0.01%	5,355
Dec 8, 2025	51.08	51.08	50.94	51.03	50.73	-0.04%	12,751
Dec 5, 2025	50.96	51.07	50.96	51.05	50.75	0.05%	8,311
Dec 4, 2025	51.05	51.08	50.96	51.02	50.73	-0.04%	5,201
Dec 3, 2025	51.05	51.09	50.98	51.04	50.75	0.20%	6,590
Dec 2, 2025	51.05	51.06	50.94	50.94	50.65	-0.08%	22,881
Dec 1, 2025	51.08	51.10	50.98	50.98	50.69	-0.43%	13,847
Nov 28, 2025	51.29	51.29	51.18	51.20	50.77	-0.10%	13,136