GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	50.39	50.43	50.36	50.36	50.36	-0.20%	28,736
Feb 26, 2025	50.40	50.46	50.40	50.46	50.46	0.13%	5,558
Feb 25, 2025	50.41	50.41	50.40	50.40	50.40	0.33%	3,341
Feb 24, 2025	50.21	50.23	50.21	50.23	50.23	-0.04%	152
Feb 21, 2025	50.25	50.25	50.25	50.25	50.25	0.22%	267
Feb 20, 2025	50.11	50.14	50.11	50.14	50.14	0.18%	755
Feb 19, 2025	50.05	50.05	50.05	50.05	50.05	0.06%	2
Feb 18, 2025	50.02	50.02	50.02	50.02	50.02	-0.18%	199
Feb 14, 2025	50.08	50.11	50.08	50.11	50.11	0.20%	349
Feb 13, 2025	50.01	50.01	50.01	50.01	50.01	0.26%	8
Feb 12, 2025	49.88	49.88	49.88	49.88	49.88	-0.48%	1
Feb 11, 2025	50.12	50.12	50.12	50.12	50.12	-0.03%	1
Feb 10, 2025	50.15	50.15	50.14	50.14	50.14	-0.13%	137
Feb 7, 2025	50.20	50.20	50.20	50.20	50.20	-0.08%	245
Feb 6, 2025	50.23	50.24	50.23	50.24	50.24	0.20%	1,200
Feb 5, 2025	50.16	50.16	50.14	50.14	50.14	0.16%	151
Feb 4, 2025	49.01	50.06	49.01	50.06	50.06	0.10%	250
Feb 3, 2025	50.03	50.03	50.01	50.01	50.01	-0.21%	433
Jan 31, 2025	50.17	50.17	50.11	50.11	49.96	-0.06%	960
Jan 30, 2025	50.19	50.19	50.15	50.15	49.99	0.09%	150
Jan 29, 2025	50.10	50.10	50.10	50.10	49.95	-0.07%	150
Jan 28, 2025	50.16	50.16	50.14	50.14	49.98	-0.02%	150
Jan 27, 2025	50.15	50.15	50.15	50.15	49.99	0.41%	-
Jan 24, 2025	49.98	49.98	49.94	49.94	49.79	0.01%	880
Jan 23, 2025	50.00	50.00	49.94	49.94	49.78	-0.19%	153
Jan 22, 2025	50.03	50.03	50.03	50.03	49.88	0.10%	103
Jan 21, 2025	49.98	49.98	49.98	49.98	49.83	0.16%	23
Jan 17, 2025	49.90	49.90	49.90	49.90	49.75	0.18%	111
Jan 16, 2025	49.77	49.81	49.77	49.81	49.66	0.04%	257
Jan 15, 2025	49.76	49.79	49.74	49.79	49.64	0.45%	1,964
Jan 14, 2025	49.61	49.61	49.53	49.57	49.41	-0.11%	1,143
Jan 13, 2025	49.62	49.62	49.62	49.62	49.47	-0.23%	28
Jan 10, 2025	49.74	49.74	49.74	49.74	49.58	-0.36%	98
Jan 8, 2025	49.92	49.92	49.92	49.92	49.76	-0.17%	61
Jan 7, 2025	50.00	50.00	50.00	50.00	49.85	-0.01%	373
Jan 6, 2025	50.03	50.03	50.01	50.01	49.85	0.11%	1,224
Jan 3, 2025	50.01	50.01	49.95	49.95	49.80	-	145
Jan 2, 2025	49.95	49.95	49.95	49.95	49.80	0.16%	68,247
Dec 31, 2024	49.93	49.93	49.87	49.87	49.72	-0.33%	251
Dec 30, 2024	50.05	50.06	50.04	50.04	49.74	0.25%	1,686
Dec 27, 2024	49.94	49.94	49.90	49.91	49.62	-0.07%	946
Dec 26, 2024	49.91	49.95	49.91	49.95	49.65	0.10%	301
Dec 24, 2024	49.90	49.90	49.90	49.90	49.61	0.13%	1
Dec 23, 2024	49.81	49.83	49.80	49.83	49.54	-0.16%	827
Dec 20, 2024	49.93	50.00	49.91	49.91	49.62	0.21%	5,727
Dec 19, 2024	49.88	49.88	49.81	49.81	49.52	-0.59%	25,902
Dec 18, 2024	50.10	50.10	50.10	50.10	49.81	-0.32%	100
Dec 17, 2024	50.38	50.38	50.26	50.26	49.97	-0.14%	100
Dec 16, 2024	50.39	50.39	50.33	50.33	50.04	0.03%	150
Dec 13, 2024	50.32	50.32	50.32	50.32	50.02	-0.30%	6
Dec 12, 2024	50.51	50.51	50.47	50.47	50.17	-0.20%	150
Dec 11, 2024	50.57	50.57	50.57	50.57	50.28	-0.11%	1
Dec 10, 2024	50.62	50.62	50.62	50.62	50.33	-0.07%	1
Dec 9, 2024	50.66	50.66	50.66	50.66	50.37	0.36%	3
Dec 6, 2024	50.71	50.71	50.47	50.48	50.19	-0.36%	359
Dec 5, 2024	50.66	50.66	50.66	50.66	50.37	-0.03%	1
Dec 4, 2024	50.67	50.67	50.67	50.67	50.38	0.18%	1
Dec 3, 2024	50.58	50.58	50.58	50.58	50.29	0.04%	101
Dec 2, 2024	50.56	50.56	50.56	50.56	50.27	-0.26%	2
Nov 29, 2024	50.69	50.69	50.69	50.69	50.26	0.20%	100
Nov 27, 2024	50.53	50.59	50.53	50.59	50.16	0.26%	611
Nov 26, 2024	50.46	50.46	50.46	50.46	50.03	-0.08%	100
Nov 25, 2024	50.50	50.50	50.50	50.50	50.07	0.39%	20
Nov 22, 2024	50.36	50.36	50.30	50.30	49.87	0.01%	1,560
Nov 21, 2024	50.30	50.30	50.30	50.30	49.86	-0.09%	1
Nov 20, 2024	50.20	50.34	50.19	50.34	49.91	0.07%	488
Nov 19, 2024	50.31	50.31	50.31	50.31	49.87	0.06%	39
Nov 18, 2024	50.23	50.28	50.23	50.28	49.84	-0.03%	100
Nov 15, 2024	50.19	50.29	50.19	50.29	49.86	0.16%	375
Nov 14, 2024	49.75	50.21	49.75	50.21	49.78	-	100
Nov 13, 2024	50.21	50.21	50.21	50.21	49.78	0.11%	-
Nov 12, 2024	50.23	50.23	50.15	50.15	49.72	-0.11%	1,179
Nov 11, 2024	50.13	50.21	50.13	50.21	49.78	0.13%	106
Nov 8, 2024	50.09	50.15	50.09	50.15	49.72	0.39%	206
Nov 7, 2024	49.82	49.95	49.82	49.95	49.52	0.24%	201
Nov 6, 2024	49.46	49.83	49.46	49.83	49.40	-0.81%	301
Nov 5, 2024	50.20	50.24	50.20	50.24	49.81	0.05%	100
Nov 4, 2024	50.17	50.21	50.17	50.21	49.78	0.34%	100
Nov 1, 2024	50.17	50.17	50.04	50.04	49.61	-0.47%	117
Oct 31, 2024	50.28	50.28	50.28	50.28	49.70	0.20%	214
Oct 30, 2024	49.65	50.18	49.65	50.18	49.61	-0.11%	214
Oct 29, 2024	50.21	50.23	50.21	50.23	49.66	-0.05%	1,880
Oct 28, 2024	50.26	50.26	50.26	50.26	49.68	0.05%	-
Oct 25, 2024	50.23	50.23	50.21	50.23	49.66	0.25%	1,318
Oct 24, 2024	50.07	50.11	50.07	50.11	49.54	-0.21%	117
Oct 23, 2024	50.25	50.28	50.21	50.21	49.64	-0.40%	3,004
Oct 22, 2024	50.41	50.41	50.41	50.41	49.84	-0.24%	300
Oct 21, 2024	50.53	50.53	50.53	50.53	49.96	-0.17%	300
Oct 18, 2024	50.62	50.62	50.62	50.62	50.04	0.05%	99
Oct 17, 2024	50.57	50.59	50.57	50.59	50.01	-0.08%	2,920
Oct 16, 2024	50.63	50.63	50.63	50.63	50.05	0.15%	382
Oct 15, 2024	50.57	50.57	50.56	50.56	49.98	0.19%	300
Oct 14, 2024	50.46	50.46	50.46	50.46	49.89	-0.13%	7
Oct 11, 2024	50.53	50.53	50.53	50.53	49.95	0.06%	23
Oct 10, 2024	50.50	50.50	50.50	50.50	49.92	0.01%	1,406
Oct 9, 2024	50.49	50.49	50.49	50.49	49.92	-0.24%	7
Oct 8, 2024	50.53	50.61	50.53	50.61	50.03	0.04%	10,058
Oct 7, 2024	50.59	50.59	50.59	50.59	50.01	-0.24%	508
Oct 4, 2024	50.75	50.79	50.71	50.71	50.13	-0.21%	1,610
Oct 3, 2024	50.78	50.82	50.78	50.82	50.24	0.10%	376