GMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	50.32	50.32	50.11	50.18	50.18	-0.10%	422,318
Nov 2, 2026	50.31	50.36	50.16	50.23	50.23	0.23%	316,494
Oct 30, 2026	50.40	50.40	50.19	50.25	50.11	-0.12%	575,607
Oct 29, 2026	50.21	50.32	50.16	50.31	50.17	0.30%	346,519
Oct 28, 2026	50.14	50.18	50.08	50.16	50.02	-0.03%	203,883
Oct 27, 2026	50.22	50.22	50.10	50.17	50.04	0.02%	295,745
Oct 26, 2026	50.16	50.19	50.05	50.16	50.03	0.28%	354,214
Oct 23, 2026	50.04	50.10	49.89	50.02	49.89	0.30%	430,693
Oct 22, 2026	49.93	49.96	49.78	49.87	49.74	0.69%	617,664
Oct 21, 2026	49.52	49.56	49.39	49.53	49.40	0.14%	364,380
Oct 20, 2026	49.51	49.54	49.43	49.46	49.33	0.09%	169,909
Oct 19, 2026	49.65	49.65	49.33	49.42	49.29	-0.12%	356,913
Oct 16, 2026	49.59	49.59	49.30	49.48	49.35	0.27%	284,540
Oct 15, 2026	49.55	49.55	49.34	49.34	49.21	0.51%	205,248
Oct 14, 2026	49.16	49.16	48.90	49.09	48.96	-0.02%	373,195
Oct 13, 2026	49.11	49.20	48.97	49.10	48.97	0.24%	832,961
Oct 12, 2026	48.77	49.04	48.77	48.98	48.85	0.02%	184,012
Oct 9, 2026	48.92	49.01	48.77	48.97	48.84	0.51%	402,577
Oct 8, 2026	48.72	48.75	48.54	48.72	48.59	-0.06%	826,361
Oct 7, 2026	48.71	48.83	48.68	48.75	48.62	-0.45%	443,548
Oct 6, 2026	48.86	48.97	48.75	48.97	48.84	0.29%	652,771
Oct 5, 2026	49.03	49.03	48.74	48.83	48.70	-0.20%	591,917
Oct 2, 2026	49.33	49.33	48.90	48.93	48.80	-0.11%	536,427
Oct 1, 2026	48.99	49.36	48.83	48.99	48.86	0.66%	1,366,591
Sep 30, 2026	48.75	48.94	48.66	48.80	48.54	0.74%	750,958
Sep 29, 2026	48.77	48.77	48.38	48.44	48.18	-0.41%	427,896
Sep 28, 2026	48.76	48.76	48.52	48.64	48.38	-0.59%	301,644
Sep 25, 2026	49.22	49.22	48.90	48.93	48.67	-0.49%	567,441
Sep 24, 2026	49.36	49.36	49.08	49.17	48.90	-0.20%	131,797
Sep 23, 2026	49.57	49.57	49.14	49.27	49.00	-0.71%	180,440
Sep 22, 2026	49.76	49.76	49.57	49.62	49.35	-0.10%	115,798
Sep 21, 2026	49.77	49.77	49.61	49.67	49.40	-0.12%	371,563
Sep 18, 2026	49.74	49.99	49.62	49.73	49.46	-0.14%	132,971
Sep 17, 2026	49.79	49.87	49.77	49.80	49.53	0.16%	185,401
Sep 16, 2026	49.80	49.82	49.66	49.72	49.45	-0.01%	162,813
Sep 15, 2026	49.88	49.88	49.69	49.73	49.46	-0.17%	95,058
Sep 14, 2026	49.82	49.92	49.75	49.81	49.54	-0.08%	57,286
Sep 11, 2026	49.77	49.97	49.77	49.85	49.58	0.22%	143,089
Sep 10, 2026	49.83	49.85	49.73	49.74	49.47	-0.60%	89,729
Sep 9, 2026	50.23	50.23	50.03	50.04	49.77	-0.30%	75,265
Sep 8, 2026	50.29	50.30	50.18	50.19	49.92	-0.14%	62,470
Sep 4, 2026	50.25	50.32	50.24	50.26	49.99	0.06%	63,488
Sep 3, 2026	50.38	50.42	50.20	50.23	49.96	-0.16%	33,141
Sep 2, 2026	50.33	50.41	50.25	50.31	50.04	-0.02%	110,570
Sep 1, 2026	50.42	50.44	50.25	50.32	50.05	-0.43%	116,070
Aug 31, 2026	50.61	50.69	50.59	50.65	50.26	-0.02%	50,024
Aug 28, 2026	50.75	50.79	50.64	50.66	50.27	-0.04%	38,861
Aug 27, 2026	50.77	50.77	50.68	50.68	50.29	-0.10%	55,535
Aug 26, 2026	50.82	50.82	50.71	50.73	50.34	-0.15%	24,058
Aug 25, 2026	50.69	50.84	50.69	50.81	50.42	0.16%	1,678,904