GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	50.35	50.35	50.27	50.31	50.31	-0.06%	15,002
Apr 2, 2026	50.32	50.34	50.32	50.34	50.34	0.06%	4,276
Apr 1, 2026	50.32	50.32	50.29	50.30	50.30	-0.24%	6,693
Mar 31, 2026	50.41	50.43	50.38	50.43	50.33	0.08%	27,117
Mar 30, 2026	50.39	50.40	50.36	50.38	50.29	0.03%	13,456
Mar 27, 2026	50.38	50.40	50.37	50.37	50.27	0.03%	30,283
Mar 26, 2026	50.36	50.38	50.34	50.36	50.26	-	9,247
Mar 25, 2026	50.39	50.39	50.35	50.36	50.26	0.05%	1,421
Mar 24, 2026	50.37	50.37	50.33	50.34	50.24	-0.06%	10,519
Mar 23, 2026	50.39	50.39	50.34	50.37	50.27	0.03%	1,621
Mar 20, 2026	50.38	50.38	50.35	50.35	50.25	-	1,318
Mar 19, 2026	50.39	50.39	50.35	50.35	50.25	-0.04%	5,434
Mar 18, 2026	50.35	50.39	50.35	50.37	50.27	0.01%	172,098
Mar 17, 2026	50.39	50.39	50.37	50.37	50.27	-0.04%	5,690
Mar 16, 2026	50.39	50.39	50.37	50.39	50.29	0.03%	1,378
Mar 13, 2026	50.38	50.38	50.34	50.37	50.27	0.07%	6,140
Mar 12, 2026	50.37	50.37	50.32	50.34	50.24	-0.01%	2,141
Mar 11, 2026	50.36	50.36	50.32	50.34	50.24	-	2,384
Mar 10, 2026	50.32	50.36	50.32	50.34	50.24	-0.02%	2,017
Mar 9, 2026	50.33	50.36	50.30	50.35	50.25	0.06%	3,995
Mar 6, 2026	50.34	50.34	50.31	50.32	50.22	0.02%	8,636
Mar 5, 2026	50.30	50.33	50.29	50.31	50.21	-0.05%	7,769
Mar 4, 2026	50.35	50.35	50.34	50.34	50.24	-	814
Mar 3, 2026	50.31	50.34	50.31	50.34	50.24	-0.05%	5,976
Mar 2, 2026	50.37	50.37	50.36	50.36	50.26	-0.17%	3,297
Feb 27, 2026	50.46	50.47	50.43	50.45	50.24	-0.04%	6,989
Feb 26, 2026	50.47	50.47	50.47	50.47	50.26	0.06%	3,366
Feb 25, 2026	50.45	50.45	50.44	50.44	50.23	-	788
Feb 24, 2026	50.45	50.45	50.42	50.44	50.23	0.03%	690
Feb 23, 2026	50.44	50.44	50.42	50.42	50.21	0.02%	1,941
Feb 20, 2026	50.43	50.43	50.41	50.41	50.20	-	408
Feb 19, 2026	50.39	50.41	50.38	50.41	50.20	0.01%	5,411
Feb 18, 2026	50.42	50.43	50.38	50.41	50.20	-0.04%	6,584
Feb 17, 2026	50.42	50.43	50.40	50.43	50.22	0.01%	4,072
Feb 13, 2026	50.42	50.45	50.42	50.42	50.21	0.06%	11,022
Feb 12, 2026	50.41	50.41	50.37	50.39	50.18	0.06%	3,806
Feb 11, 2026	50.36	50.39	50.35	50.36	50.16	-0.02%	10,752
Feb 10, 2026	50.38	50.40	50.35	50.37	50.16	-	4,401
Feb 9, 2026	50.37	50.39	50.35	50.37	50.16	0.02%	3,486
Feb 6, 2026	50.38	50.38	50.36	50.36	50.16	0.01%	601
Feb 5, 2026	50.37	50.38	50.36	50.36	50.15	0.03%	985
Feb 4, 2026	50.36	50.36	50.32	50.34	50.14	0.02%	1,906
Feb 3, 2026	50.33	50.35	50.33	50.33	50.13	-0.04%	1,449
Feb 2, 2026	50.29	50.35	50.29	50.35	50.15	-0.16%	3,175
Jan 30, 2026	50.45	50.45	50.43	50.43	50.12	0.03%	1,496
Jan 29, 2026	50.43	50.44	50.40	50.42	50.11	-0.05%	773
Jan 28, 2026	50.43	50.44	50.43	50.44	50.13	0.07%	250
Jan 27, 2026	50.43	50.43	50.41	50.41	50.10	-0.02%	1,921
Jan 26, 2026	50.42	50.43	50.42	50.42	50.11	-	4,074
Jan 23, 2026	50.40	50.43	50.40	50.42	50.11	0.02%	19,690