GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.41	51.45	51.38	51.38	51.38	-0.03%	28,388
Apr 23, 2026	51.41	51.43	51.32	51.40	51.40	0.09%	11,973
Apr 22, 2026	51.47	51.47	51.35	51.35	51.35	0.04%	21,634
Apr 21, 2026	51.39	51.42	51.33	51.33	51.33	-0.14%	15,614
Apr 20, 2026	51.42	51.44	51.37	51.40	51.40	0.02%	22,212
Apr 17, 2026	51.33	51.41	51.33	51.39	51.39	0.31%	84,289
Apr 16, 2026	51.28	51.35	51.22	51.23	51.23	-0.17%	50,834
Apr 15, 2026	51.29	51.32	51.13	51.32	51.32	0.10%	31,862
Apr 14, 2026	51.31	51.36	51.22	51.27	51.27	0.03%	58,271
Apr 13, 2026	51.25	51.30	51.21	51.25	51.25	0.12%	17,831
Apr 10, 2026	51.21	51.27	51.17	51.19	51.19	-0.03%	20,897
Apr 9, 2026	51.23	51.26	51.17	51.21	51.21	0.08%	66,676
Apr 8, 2026	51.33	51.33	51.15	51.16	51.16	0.30%	23,801
Apr 7, 2026	50.96	51.04	50.93	51.01	51.01	0.05%	18,051
Apr 6, 2026	50.90	51.01	50.88	50.98	50.98	-0.01%	60,783
Apr 2, 2026	50.84	51.03	50.84	50.99	50.99	0.12%	79,467
Apr 1, 2026	50.98	50.98	50.90	50.93	50.93	-0.04%	39,502
Mar 31, 2026	50.91	51.03	50.89	50.95	50.81	0.02%	35,956
Mar 30, 2026	50.78	50.95	50.78	50.94	50.80	0.37%	77,475
Mar 27, 2026	50.68	50.80	50.66	50.75	50.61	-0.02%	43,728
Mar 26, 2026	50.78	50.81	50.71	50.76	50.62	-0.14%	51,494
Mar 25, 2026	50.81	50.91	50.80	50.83	50.69	0.12%	35,037
Mar 24, 2026	51.00	51.00	50.77	50.77	50.63	-0.67%	62,179
Mar 23, 2026	51.19	51.19	51.02	51.11	50.97	0.24%	89,420
Mar 20, 2026	51.27	51.27	50.90	50.99	50.85	-0.57%	93,753
Mar 19, 2026	51.30	51.36	51.18	51.28	51.14	-0.09%	82,186
Mar 18, 2026	51.36	51.38	51.33	51.33	51.19	-0.18%	13,739
Mar 17, 2026	51.28	51.42	51.28	51.42	51.28	0.12%	42,220
Mar 16, 2026	51.37	51.45	51.33	51.36	51.22	-0.02%	45,891
Mar 13, 2026	51.31	51.40	51.31	51.37	51.23	0.04%	34,558
Mar 12, 2026	51.40	51.42	51.30	51.35	51.21	-0.21%	55,627
Mar 11, 2026	51.46	51.50	51.40	51.46	51.32	-0.17%	11,614
Mar 10, 2026	51.50	51.57	51.49	51.55	51.41	-0.11%	83,589
Mar 9, 2026	51.44	51.64	51.44	51.61	51.46	0.03%	28,156
Mar 6, 2026	51.51	51.59	51.47	51.59	51.45	0.06%	26,808
Mar 5, 2026	51.48	51.57	51.48	51.56	51.42	-0.04%	449,525
Mar 4, 2026	51.59	51.65	51.53	51.58	51.44	-0.15%	23,720
Mar 3, 2026	51.68	51.68	51.58	51.66	51.51	-0.40%	65,621
Mar 2, 2026	51.87	51.87	51.78	51.86	51.72	-0.42%	38,460
Feb 27, 2026	52.11	52.11	52.00	52.08	51.80	0.04%	30,264
Feb 26, 2026	52.03	52.09	52.02	52.06	51.78	0.12%	32,722
Feb 25, 2026	51.96	52.04	51.95	52.00	51.72	-	26,005
Feb 24, 2026	52.00	52.01	51.91	52.00	51.72	0.13%	36,997
Feb 23, 2026	51.91	51.94	51.89	51.93	51.65	0.12%	18,771
Feb 20, 2026	51.88	51.91	51.85	51.87	51.59	-0.04%	10,043
Feb 19, 2026	52.23	52.23	51.85	51.89	51.61	0.12%	24,251
Feb 18, 2026	51.80	51.88	51.80	51.83	51.55	0.02%	34,474
Feb 17, 2026	51.83	51.90	51.82	51.82	51.54	-0.08%	21,251
Feb 13, 2026	51.86	51.90	51.82	51.86	51.58	0.12%	43,482
Feb 12, 2026	51.75	51.80	51.70	51.80	51.52	0.29%	27,718