GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.22	51.27	51.20	51.25	51.25	-0.14%	36,378
Jun 4, 2026	51.32	51.34	51.27	51.32	51.32	0.10%	40,436
Jun 3, 2026	51.25	51.28	51.21	51.27	51.27	-0.02%	18,749
Jun 2, 2026	51.30	51.31	51.22	51.28	51.28	0.10%	42,971
Jun 1, 2026	51.16	51.24	51.07	51.23	51.23	0.14%	25,202
May 29, 2026	51.29	51.36	51.27	51.30	51.16	0.17%	20,096
May 28, 2026	51.20	51.31	51.16	51.21	51.07	0.02%	86,929
May 27, 2026	51.16	51.22	51.14	51.20	51.06	0.25%	44,129
May 26, 2026	51.05	51.17	51.05	51.07	50.93	0.16%	131,510
May 22, 2026	50.93	51.05	50.93	50.99	50.85	0.16%	32,402
May 21, 2026	50.82	50.96	50.82	50.91	50.77	0.10%	28,438
May 20, 2026	50.84	50.95	50.79	50.86	50.72	0.12%	22,965
May 19, 2026	50.87	50.87	50.74	50.80	50.66	-0.33%	17,957
May 18, 2026	50.99	50.99	50.94	50.97	50.83	0.10%	14,568
May 15, 2026	50.94	50.94	50.82	50.92	50.78	-0.36%	41,271
May 14, 2026	51.11	51.15	51.09	51.11	50.97	-0.05%	21,086
May 13, 2026	51.12	51.23	51.12	51.13	50.99	-0.03%	19,185
May 12, 2026	51.19	51.19	51.09	51.14	51.00	-0.23%	16,892
May 11, 2026	51.34	51.34	51.24	51.26	51.12	-0.02%	21,273
May 8, 2026	51.34	51.34	51.25	51.27	51.13	0.12%	28,166
May 7, 2026	51.27	51.28	51.17	51.21	51.07	-0.12%	16,078
May 6, 2026	51.29	51.31	51.25	51.27	51.13	0.24%	21,082
May 5, 2026	51.21	51.21	51.11	51.15	51.01	0.03%	10,015
May 4, 2026	51.16	51.20	51.07	51.14	51.00	-0.11%	45,237
May 1, 2026	51.22	51.24	51.15	51.19	51.05	0.11%	47,634
Apr 30, 2026	51.28	51.41	51.18	51.28	50.99	-0.05%	43,060
Apr 29, 2026	51.30	51.32	51.25	51.31	51.02	-0.09%	23,120
Apr 28, 2026	51.46	51.46	51.31	51.35	51.06	-0.15%	18,043
Apr 27, 2026	51.57	51.57	51.37	51.43	51.14	0.09%	48,615
Apr 24, 2026	51.41	51.45	51.38	51.38	51.09	-0.03%	28,388
Apr 23, 2026	51.41	51.43	51.32	51.40	51.11	0.09%	11,973
Apr 22, 2026	51.47	51.47	51.35	51.35	51.06	0.04%	21,634
Apr 21, 2026	51.39	51.42	51.33	51.33	51.04	-0.14%	15,614
Apr 20, 2026	51.42	51.44	51.37	51.40	51.11	0.02%	22,212
Apr 17, 2026	51.33	51.41	51.33	51.39	51.10	0.31%	84,289
Apr 16, 2026	51.28	51.35	51.22	51.23	50.94	-0.17%	50,834
Apr 15, 2026	51.29	51.32	51.13	51.32	51.03	0.10%	31,862
Apr 14, 2026	51.31	51.36	51.22	51.27	50.98	0.03%	58,271
Apr 13, 2026	51.25	51.30	51.21	51.25	50.96	0.12%	17,831
Apr 10, 2026	51.21	51.27	51.17	51.19	50.90	-0.03%	20,897
Apr 9, 2026	51.23	51.26	51.17	51.21	50.92	0.08%	66,676
Apr 8, 2026	51.33	51.33	51.15	51.16	50.88	0.30%	23,801
Apr 7, 2026	50.96	51.04	50.93	51.01	50.72	0.05%	18,051
Apr 6, 2026	50.90	51.01	50.88	50.98	50.70	-0.01%	60,795
Apr 2, 2026	50.84	51.03	50.84	50.99	50.70	0.12%	79,467
Apr 1, 2026	50.98	50.98	50.90	50.93	50.64	0.24%	39,502
Mar 31, 2026	50.91	51.03	50.89	50.95	50.52	0.02%	35,956
Mar 30, 2026	50.78	50.95	50.78	50.94	50.51	0.37%	77,475
Mar 27, 2026	50.68	50.80	50.66	50.75	50.33	-0.02%	43,728
Mar 26, 2026	50.78	50.81	50.71	50.76	50.34	-0.14%	51,494