GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.87	49.00	48.86	48.97	48.97	0.51%	402,577
Oct 8, 2026	48.72	48.75	48.54	48.72	48.72	-0.06%	826,359
Oct 7, 2026	48.71	48.83	48.68	48.75	48.75	-0.45%	443,546
Oct 6, 2026	48.86	48.97	48.75	48.97	48.97	0.29%	652,771
Oct 5, 2026	49.03	49.03	48.74	48.83	48.83	-0.20%	591,812
Oct 2, 2026	49.33	49.33	48.90	48.93	48.93	-0.11%	536,427
Oct 1, 2026	48.99	49.36	48.83	48.99	48.99	0.66%	1,366,591
Sep 30, 2026	48.75	48.94	48.66	48.80	48.66	0.74%	750,958
Sep 29, 2026	48.77	48.77	48.38	48.44	48.30	-0.41%	427,896
Sep 28, 2026	48.76	48.76	48.52	48.64	48.50	-0.59%	301,644
Sep 25, 2026	49.22	49.22	48.90	48.93	48.79	-0.49%	567,441
Sep 24, 2026	49.36	49.36	49.08	49.17	49.03	-0.20%	131,797
Sep 23, 2026	49.57	49.57	49.14	49.27	49.13	-0.71%	180,440
Sep 22, 2026	49.76	49.76	49.57	49.62	49.48	-0.10%	115,798
Sep 21, 2026	49.77	49.77	49.61	49.67	49.53	-0.12%	371,563
Sep 18, 2026	49.74	49.99	49.62	49.73	49.59	-0.14%	132,971
Sep 17, 2026	49.79	49.87	49.77	49.80	49.66	0.16%	185,401
Sep 16, 2026	49.80	49.82	49.66	49.72	49.58	-0.01%	162,813
Sep 15, 2026	49.88	49.88	49.69	49.73	49.58	-0.17%	95,058
Sep 14, 2026	49.82	49.92	49.75	49.81	49.67	-0.08%	57,286
Sep 11, 2026	49.77	49.97	49.77	49.85	49.71	0.22%	143,089
Sep 10, 2026	49.83	49.85	49.73	49.74	49.60	-0.60%	89,729
Sep 9, 2026	50.23	50.23	50.03	50.04	49.90	-0.30%	75,265
Sep 8, 2026	50.29	50.30	50.18	50.19	50.05	-0.14%	62,470
Sep 4, 2026	50.25	50.32	50.24	50.26	50.12	0.06%	63,488
Sep 3, 2026	50.38	50.42	50.20	50.23	50.09	-0.16%	33,141
Sep 2, 2026	50.33	50.41	50.25	50.31	50.17	-0.02%	110,570
Sep 1, 2026	50.42	50.44	50.25	50.32	50.18	-0.43%	116,070
Aug 31, 2026	50.61	50.69	50.59	50.65	50.39	-0.02%	50,024
Aug 28, 2026	50.75	50.79	50.64	50.66	50.40	-0.04%	38,861
Aug 27, 2026	50.77	50.77	50.68	50.68	50.42	-0.10%	55,535
Aug 26, 2026	50.82	50.82	50.71	50.73	50.47	-0.15%	24,058
Aug 25, 2026	50.69	50.84	50.69	50.81	50.55	0.16%	1,678,904
Aug 24, 2026	50.71	50.81	50.68	50.73	50.47	-0.05%	166,985
Aug 21, 2026	50.68	50.78	50.68	50.75	50.49	0.02%	138,947
Aug 20, 2026	50.67	50.82	50.66	50.74	50.48	-0.31%	352,530
Aug 19, 2026	50.78	50.92	50.78	50.90	50.64	0.33%	87,348
Aug 18, 2026	50.70	50.75	50.61	50.74	50.48	-0.15%	43,080
Aug 17, 2026	50.79	50.92	50.79	50.81	50.55	-0.10%	50,863
Aug 14, 2026	50.98	50.98	50.82	50.86	50.60	-0.12%	267,979
Aug 13, 2026	50.90	51.01	50.88	50.92	50.66	0.24%	72,742
Aug 12, 2026	50.85	50.93	50.80	50.80	50.54	-0.08%	51,548
Aug 11, 2026	50.82	50.86	50.78	50.84	50.58	-0.01%	33,943
Aug 10, 2026	50.83	50.85	50.78	50.85	50.59	0.03%	34,867
Aug 7, 2026	50.86	50.87	50.79	50.83	50.57	0.15%	19,719
Aug 6, 2026	50.88	50.88	50.72	50.76	50.50	-0.01%	34,114
Aug 5, 2026	50.76	50.82	50.71	50.76	50.50	0.03%	53,697
Aug 4, 2026	50.69	50.82	50.63	50.75	50.49	0.22%	61,734
Aug 3, 2026	50.65	50.76	50.61	50.64	50.38	0.08%	78,809
Jul 31, 2026	50.72	50.77	50.70	50.75	50.34	-	114,130