GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.54	50.54	50.38	50.38	50.38	0.03%	4,087
Nov 12, 2026	50.36	50.42	50.30	50.37	50.37	-0.15%	110,054
Nov 11, 2026	50.40	50.44	50.37	50.44	50.44	0.08%	56,572
Nov 10, 2026	50.44	50.50	50.22	50.40	50.40	-	69,167
Nov 9, 2026	50.42	50.42	50.37	50.40	50.40	0.06%	39,210
Nov 6, 2026	50.38	50.41	50.37	50.37	50.37	-0.12%	59,745
Nov 5, 2026	50.35	50.43	50.35	50.43	50.43	0.15%	191,029
Nov 4, 2026	50.35	50.37	50.35	50.36	50.36	-0.03%	25,268
Nov 3, 2026	50.41	50.41	50.33	50.37	50.37	0.02%	108,378
Nov 2, 2026	50.32	50.42	50.30	50.36	50.36	0.02%	39,629
Oct 30, 2026	50.41	50.51	50.41	50.44	50.35	0.02%	33,320
Oct 29, 2026	50.42	50.45	50.41	50.43	50.34	-0.02%	30,084
Oct 28, 2026	50.42	50.44	50.39	50.44	50.35	0.05%	137,456
Oct 27, 2026	50.41	50.42	50.38	50.42	50.33	0.01%	17,166
Oct 26, 2026	50.36	50.43	50.36	50.41	50.32	0.04%	12,091
Oct 23, 2026	50.42	50.42	50.33	50.39	50.30	0.01%	31,936
Oct 22, 2026	50.38	50.39	50.35	50.39	50.30	0.13%	21,214
Oct 21, 2026	50.32	50.33	50.27	50.32	50.23	0.08%	91,986
Oct 20, 2026	50.29	50.29	50.26	50.28	50.19	0.02%	113,140
Oct 19, 2026	50.28	50.28	50.25	50.27	50.18	0.07%	12,622
Oct 16, 2026	50.19	50.25	50.19	50.24	50.14	-0.01%	13,500
Oct 15, 2026	50.24	50.24	50.20	50.24	50.15	0.05%	148,898
Oct 14, 2026	50.19	50.26	50.16	50.22	50.12	0.05%	82,570
Oct 13, 2026	50.17	50.20	50.16	50.19	50.10	0.08%	19,537
Oct 12, 2026	50.12	50.15	50.09	50.15	50.06	0.06%	19,776
Oct 9, 2026	50.14	50.14	50.11	50.12	50.03	-0.02%	33,070
Oct 8, 2026	50.08	50.13	50.06	50.13	50.04	0.10%	16,884
Oct 7, 2026	50.06	50.09	50.06	50.08	49.99	-0.02%	42,094
Oct 6, 2026	50.09	50.10	50.06	50.09	50.00	0.06%	13,140
Oct 5, 2026	50.10	50.11	50.05	50.06	49.97	-0.07%	59,917
Oct 2, 2026	50.09	50.12	50.09	50.10	50.00	0.05%	16,915
Oct 1, 2026	50.06	50.08	50.04	50.07	49.98	-	14,779
Sep 30, 2026	50.15	50.21	50.14	50.18	49.98	0.20%	45,273
Sep 29, 2026	50.10	50.16	50.06	50.08	49.88	-0.10%	6,514
Sep 28, 2026	50.05	50.34	50.05	50.13	49.93	0.02%	109,270
Sep 25, 2026	50.13	50.14	50.09	50.12	49.92	-0.02%	19,364
Sep 24, 2026	50.15	50.15	50.12	50.13	49.93	-0.05%	18,640
Sep 23, 2026	50.20	50.20	50.14	50.15	49.95	-0.11%	7,207
Sep 22, 2026	50.23	50.23	50.19	50.21	50.01	-0.04%	6,068
Sep 21, 2026	50.24	50.30	50.20	50.23	50.03	-0.01%	17,450
Sep 18, 2026	50.24	50.31	50.20	50.24	50.03	0.01%	5,827
Sep 17, 2026	50.25	50.25	50.23	50.23	50.03	0.01%	948
Sep 16, 2026	50.23	50.23	50.18	50.23	50.02	-0.02%	5,928
Sep 15, 2026	50.26	50.26	50.22	50.24	50.03	-0.01%	13,510
Sep 14, 2026	50.27	50.27	50.24	50.24	50.04	-0.05%	3,730
Sep 11, 2026	50.27	50.30	50.25	50.27	50.06	0.07%	6,940
Sep 10, 2026	50.25	50.30	50.19	50.23	50.03	-0.07%	13,999
Sep 9, 2026	50.29	50.33	50.27	50.27	50.06	0.03%	5,362
Sep 8, 2026	50.29	50.35	50.25	50.25	50.05	-0.05%	14,788
Sep 4, 2026	50.29	50.35	50.27	50.28	50.07	0.02%	7,801