GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.68	50.80	50.66	50.75	50.75	-0.02%	43,728
Mar 26, 2026	50.78	50.81	50.71	50.76	50.76	-0.14%	51,494
Mar 25, 2026	50.81	50.91	50.80	50.83	50.83	0.12%	35,037
Mar 24, 2026	51.00	51.00	50.77	50.77	50.77	-0.67%	62,179
Mar 23, 2026	51.19	51.19	51.02	51.11	51.11	0.24%	89,420
Mar 20, 2026	51.27	51.27	50.90	50.99	50.99	-0.57%	93,753
Mar 19, 2026	51.30	51.36	51.18	51.28	51.28	-0.09%	82,186
Mar 18, 2026	51.36	51.38	51.33	51.33	51.33	-0.18%	13,739
Mar 17, 2026	51.28	51.42	51.28	51.42	51.42	0.12%	42,220
Mar 16, 2026	51.37	51.45	51.33	51.36	51.36	-0.02%	45,891
Mar 13, 2026	51.31	51.40	51.31	51.37	51.37	0.04%	34,558
Mar 12, 2026	51.40	51.42	51.30	51.35	51.35	-0.21%	55,627
Mar 11, 2026	51.46	51.50	51.40	51.46	51.46	-0.17%	11,614
Mar 10, 2026	51.50	51.57	51.49	51.55	51.55	-0.11%	83,589
Mar 9, 2026	51.44	51.64	51.44	51.61	51.61	0.03%	28,156
Mar 6, 2026	51.51	51.59	51.47	51.59	51.59	0.06%	26,808
Mar 5, 2026	51.48	51.57	51.48	51.56	51.56	-0.04%	449,525
Mar 4, 2026	51.59	51.65	51.53	51.58	51.58	-0.15%	23,720
Mar 3, 2026	51.68	51.68	51.58	51.66	51.66	-0.40%	65,621
Mar 2, 2026	51.87	51.87	51.78	51.86	51.86	-0.42%	38,460
Feb 27, 2026	52.11	52.11	52.00	52.08	51.94	0.04%	30,264
Feb 26, 2026	52.03	52.09	52.02	52.06	51.92	0.12%	32,722
Feb 25, 2026	51.96	52.04	51.95	52.00	51.86	-	26,005
Feb 24, 2026	52.00	52.01	51.91	52.00	51.86	0.13%	36,997
Feb 23, 2026	51.91	51.94	51.89	51.93	51.79	0.12%	18,771
Feb 20, 2026	51.88	51.91	51.85	51.87	51.73	-0.04%	10,043
Feb 19, 2026	52.23	52.23	51.85	51.89	51.75	0.12%	24,251
Feb 18, 2026	51.80	51.88	51.80	51.83	51.69	0.02%	34,474
Feb 17, 2026	51.83	51.90	51.82	51.82	51.68	-0.08%	21,251
Feb 13, 2026	51.86	51.90	51.82	51.86	51.72	0.12%	43,482
Feb 12, 2026	51.75	51.80	51.70	51.80	51.66	0.29%	27,718
Feb 11, 2026	51.68	51.70	51.64	51.65	51.51	-0.10%	19,746
Feb 10, 2026	51.73	51.77	51.70	51.70	51.56	0.08%	31,656
Feb 9, 2026	51.65	51.71	51.64	51.66	51.52	0.17%	72,497
Feb 6, 2026	51.62	51.64	51.57	51.57	51.43	-	72,630
Feb 5, 2026	51.63	51.68	51.57	51.57	51.43	0.14%	102,668
Feb 4, 2026	51.48	51.54	51.46	51.50	51.36	0.06%	25,590
Feb 3, 2026	51.43	51.58	51.42	51.47	51.33	0.02%	27,320
Feb 2, 2026	51.46	51.52	51.44	51.46	51.32	-0.23%	51,834
Jan 30, 2026	51.58	51.65	51.58	51.58	51.30	0.14%	22,054
Jan 29, 2026	51.52	51.56	51.50	51.51	51.23	-0.02%	30,943
Jan 28, 2026	51.51	51.57	51.47	51.52	51.24	0.04%	19,760
Jan 27, 2026	51.49	51.54	51.48	51.50	51.22	0.02%	39,861
Jan 26, 2026	51.45	51.51	51.45	51.49	51.21	0.08%	14,767
Jan 23, 2026	51.49	51.49	51.41	51.45	51.17	-	24,754
Jan 22, 2026	51.43	51.47	51.36	51.45	51.17	0.16%	45,525
Jan 21, 2026	51.39	51.48	51.33	51.37	51.09	0.08%	64,524
Jan 20, 2026	51.53	51.53	51.33	51.33	51.05	-0.23%	35,964
Jan 16, 2026	51.57	51.57	51.45	51.45	51.17	-0.02%	54,525
Jan 15, 2026	51.51	51.59	51.40	51.46	51.18	-0.16%	85,435