GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	49.90	49.90	49.90	49.90	49.90	0.18%	111
Jan 16, 2025	49.77	49.81	49.77	49.81	49.81	0.04%	257
Jan 15, 2025	49.76	49.79	49.74	49.79	49.79	0.45%	1,964
Jan 14, 2025	49.61	49.61	49.53	49.57	49.57	-0.11%	1,143
Jan 13, 2025	49.62	49.62	49.62	49.62	49.62	-0.23%	28
Jan 10, 2025	49.74	49.74	49.74	49.74	49.74	-0.36%	98
Jan 8, 2025	49.92	49.92	49.92	49.92	49.92	-0.17%	61
Jan 7, 2025	50.00	50.00	50.00	50.00	50.00	-0.01%	373
Jan 6, 2025	50.03	50.03	50.01	50.01	50.01	0.11%	1,224
Jan 3, 2025	50.01	50.01	49.95	49.95	49.95	-	145
Jan 2, 2025	49.95	49.95	49.95	49.95	49.95	0.16%	68,247
Dec 31, 2024	49.93	49.93	49.87	49.87	49.87	-0.33%	251
Dec 30, 2024	50.05	50.06	50.04	50.04	49.90	0.25%	1,686
Dec 27, 2024	49.94	49.94	49.90	49.91	49.77	-0.07%	946
Dec 26, 2024	49.91	49.95	49.91	49.95	49.81	0.10%	301
Dec 24, 2024	49.90	49.90	49.90	49.90	49.76	0.13%	1
Dec 23, 2024	49.81	49.83	49.80	49.83	49.69	-0.16%	827
Dec 20, 2024	49.93	50.00	49.91	49.91	49.77	0.21%	5,727
Dec 19, 2024	49.88	49.88	49.81	49.81	49.67	-0.59%	25,902
Dec 18, 2024	50.10	50.10	50.10	50.10	49.96	-0.32%	100
Dec 17, 2024	50.38	50.38	50.26	50.26	50.12	-0.14%	100
Dec 16, 2024	50.39	50.39	50.33	50.33	50.19	0.03%	150
Dec 13, 2024	50.32	50.32	50.32	50.32	50.18	-0.30%	6
Dec 12, 2024	50.51	50.51	50.47	50.47	50.33	-0.20%	150
Dec 11, 2024	50.57	50.57	50.57	50.57	50.43	-0.11%	1
Dec 10, 2024	50.62	50.62	50.62	50.62	50.48	-0.07%	1
Dec 9, 2024	50.66	50.66	50.66	50.66	50.52	0.36%	3
Dec 6, 2024	50.71	50.71	50.47	50.48	50.34	-0.36%	359
Dec 5, 2024	50.66	50.66	50.66	50.66	50.52	-0.03%	1
Dec 4, 2024	50.67	50.67	50.67	50.67	50.53	0.18%	1
Dec 3, 2024	50.58	50.58	50.58	50.58	50.44	0.04%	101
Dec 2, 2024	50.56	50.56	50.56	50.56	50.42	-0.26%	2
Nov 29, 2024	50.69	50.69	50.69	50.69	50.41	0.20%	100
Nov 27, 2024	50.53	50.59	50.53	50.59	50.31	0.26%	611
Nov 26, 2024	50.46	50.46	50.46	50.46	50.18	-0.08%	100
Nov 25, 2024	50.50	50.50	50.50	50.50	50.22	0.39%	20
Nov 22, 2024	50.36	50.36	50.30	50.30	50.02	0.01%	1,560
Nov 21, 2024	50.30	50.30	50.30	50.30	50.02	-0.09%	1
Nov 20, 2024	50.20	50.34	50.19	50.34	50.06	0.07%	488
Nov 19, 2024	50.31	50.31	50.31	50.31	50.03	0.06%	39
Nov 18, 2024	50.23	50.28	50.23	50.28	50.00	-0.03%	100
Nov 15, 2024	50.19	50.29	50.19	50.29	50.01	0.16%	375
Nov 14, 2024	49.75	50.21	49.75	50.21	49.93	-	100
Nov 13, 2024	50.21	50.21	50.21	50.21	49.93	0.11%	-
Nov 12, 2024	50.23	50.23	50.15	50.15	49.88	-0.11%	1,179
Nov 11, 2024	50.13	50.21	50.13	50.21	49.93	0.13%	106
Nov 8, 2024	50.09	50.15	50.09	50.15	49.87	0.39%	206
Nov 7, 2024	49.82	49.95	49.82	49.95	49.68	0.24%	201
Nov 6, 2024	49.46	49.83	49.46	49.83	49.56	-0.81%	301
Nov 5, 2024	50.20	50.24	50.20	50.24	49.96	0.05%	100
Nov 4, 2024	50.17	50.21	50.17	50.21	49.93	0.34%	100
Nov 1, 2024	50.17	50.17	50.04	50.04	49.76	-0.47%	117
Oct 31, 2024	50.28	50.28	50.28	50.28	49.86	0.20%	214
Oct 30, 2024	49.65	50.18	49.65	50.18	49.76	-0.11%	214
Oct 29, 2024	50.21	50.23	50.21	50.23	49.81	-0.05%	1,880
Oct 28, 2024	50.26	50.26	50.26	50.26	49.84	0.05%	-
Oct 25, 2024	50.23	50.23	50.21	50.23	49.81	0.25%	1,318
Oct 24, 2024	50.07	50.11	50.07	50.11	49.69	-0.21%	117
Oct 23, 2024	50.25	50.28	50.21	50.21	49.79	-0.40%	3,004
Oct 22, 2024	50.41	50.41	50.41	50.41	49.99	-0.24%	300
Oct 21, 2024	50.53	50.53	50.53	50.53	50.11	-0.17%	300
Oct 18, 2024	50.62	50.62	50.62	50.62	50.19	0.05%	99
Oct 17, 2024	50.57	50.59	50.57	50.59	50.17	-0.08%	2,920
Oct 16, 2024	50.63	50.63	50.63	50.63	50.21	0.15%	382
Oct 15, 2024	50.57	50.57	50.56	50.56	50.13	0.19%	300
Oct 14, 2024	50.46	50.46	50.46	50.46	50.04	-0.13%	7
Oct 11, 2024	50.53	50.53	50.53	50.53	50.10	0.06%	23
Oct 10, 2024	50.50	50.50	50.50	50.50	50.07	0.01%	1,406
Oct 9, 2024	50.49	50.49	50.49	50.49	50.07	-0.24%	7
Oct 8, 2024	50.53	50.61	50.53	50.61	50.19	0.04%	10,058
Oct 7, 2024	50.59	50.59	50.59	50.59	50.17	-0.24%	508
Oct 4, 2024	50.75	50.79	50.71	50.71	50.29	-0.21%	1,610
Oct 3, 2024	50.78	50.82	50.78	50.82	50.39	0.10%	376
Oct 2, 2024	50.74	50.79	50.74	50.77	50.34	-0.01%	671
Oct 1, 2024	50.75	50.77	50.75	50.77	50.35	-0.12%	375
Sep 30, 2024	50.83	50.83	50.83	50.83	50.25	0.02%	1
Sep 27, 2024	50.82	50.82	50.82	50.82	50.24	0.20%	6
Sep 26, 2024	50.78	50.78	50.72	50.72	50.14	-0.02%	4,343
Sep 25, 2024	50.73	50.73	50.73	50.73	50.15	0.03%	406
Sep 24, 2024	50.72	50.72	50.72	50.72	50.14	0.01%	6
Sep 23, 2024	50.71	50.71	50.71	50.71	50.13	-0.06%	343
Sep 20, 2024	50.74	50.74	50.74	50.74	50.16	0.02%	343
Sep 19, 2024	50.75	50.78	50.73	50.73	50.15	0.02%	892
Sep 18, 2024	50.73	50.73	50.72	50.72	50.14	-0.10%	444
Sep 17, 2024	50.74	50.77	50.74	50.77	50.19	-0.04%	375
Sep 16, 2024	50.77	50.79	50.77	50.79	50.21	0.13%	1,303
Sep 13, 2024	50.73	50.73	50.73	50.73	50.15	0.12%	2
Sep 12, 2024	50.65	50.67	50.65	50.67	50.09	0.03%	1,056
Sep 11, 2024	50.62	50.65	50.62	50.65	50.07	0.07%	1,500
Sep 10, 2024	50.68	50.68	50.58	50.62	50.04	-0.09%	35,380
Sep 9, 2024	50.68	50.68	50.66	50.66	50.08	0.12%	179
Sep 6, 2024	50.56	50.60	50.55	50.60	50.02	0.15%	6,358
Sep 5, 2024	50.55	50.55	50.53	50.53	49.95	0.05%	401
Sep 4, 2024	50.44	50.50	50.44	50.50	49.92	0.04%	1,421
Sep 3, 2024	50.48	50.48	50.48	50.48	49.90	-0.14%	-
Aug 30, 2024	50.55	50.55	50.55	50.55	49.83	-0.06%	338
Aug 29, 2024	50.57	50.58	50.57	50.58	49.86	-0.08%	985
Aug 28, 2024	50.61	50.62	50.61	50.62	49.89	-0.02%	1,050
Aug 27, 2024	50.63	50.63	50.63	50.63	49.90	-0.01%	489
Aug 26, 2024	50.66	50.66	50.64	50.64	49.91	0.11%	489