GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	50.33	50.35	50.33	50.35	50.35	0.05%	2,501
Jul 15, 2026	50.34	50.34	50.32	50.32	50.32	-	8,401
Jul 14, 2026	50.30	50.32	50.30	50.32	50.32	-0.01%	1,395
Jul 13, 2026	50.33	50.36	50.32	50.33	50.33	0.01%	198,002
Jul 10, 2026	50.33	50.33	50.32	50.32	50.32	-0.04%	975
Jul 9, 2026	50.33	50.39	50.33	50.34	50.34	0.12%	11,135
Jul 8, 2026	50.30	50.30	50.28	50.28	50.28	-0.04%	2,226
Jul 7, 2026	50.27	50.31	50.27	50.30	50.30	-0.08%	1,409
Jul 6, 2026	50.31	50.45	50.29	50.34	50.34	0.04%	12,552
Jul 2, 2026	50.27	50.33	50.27	50.32	50.32	0.03%	6,756
Jul 1, 2026	50.22	50.31	50.22	50.31	50.31	0.03%	7,001
Jun 30, 2026	50.39	50.42	50.38	50.42	50.29	0.01%	2,531
Jun 29, 2026	50.40	50.48	50.37	50.41	50.29	0.03%	10,712
Jun 26, 2026	50.37	50.41	50.37	50.40	50.27	0.03%	658
Jun 25, 2026	50.36	50.40	50.36	50.38	50.26	0.02%	5,187
Jun 24, 2026	50.35	50.37	50.35	50.37	50.25	0.02%	201
Jun 23, 2026	50.38	50.38	50.36	50.36	50.24	-0.01%	1,245
Jun 22, 2026	50.34	50.37	50.33	50.37	50.24	-0.01%	2,525
Jun 18, 2026	50.34	50.39	50.34	50.37	50.25	0.06%	2,274
Jun 17, 2026	50.32	50.40	50.32	50.34	50.22	-0.02%	1,099
Jun 16, 2026	50.33	50.36	50.33	50.35	50.23	0.02%	430
Jun 15, 2026	50.33	50.36	50.33	50.34	50.22	-0.01%	2,322
Jun 12, 2026	50.32	50.38	50.32	50.35	50.22	0.02%	10,052
Jun 11, 2026	50.32	50.34	50.30	50.34	50.21	0.04%	2,959
Jun 10, 2026	50.33	50.33	50.31	50.32	50.19	0.06%	19,209
Jun 9, 2026	50.31	50.33	50.29	50.29	50.16	-0.06%	14,255
Jun 8, 2026	50.28	50.32	50.28	50.32	50.19	0.04%	6,316
Jun 5, 2026	50.26	50.32	50.26	50.30	50.17	0.01%	7,238
Jun 4, 2026	50.31	50.31	50.26	50.29	50.17	0.06%	47,186
Jun 3, 2026	50.28	50.29	50.26	50.26	50.14	-0.04%	1,314
Jun 2, 2026	50.25	50.28	50.25	50.28	50.16	0.02%	866
Jun 1, 2026	50.23	50.30	50.23	50.27	50.15	0.09%	31,478
May 29, 2026	50.35	50.35	50.33	50.34	50.10	-0.04%	11,552
May 28, 2026	50.34	50.36	50.34	50.36	50.12	0.02%	1,757
May 27, 2026	50.36	50.37	50.32	50.35	50.11	0.09%	43,947
May 26, 2026	50.34	50.38	50.30	50.30	50.07	-0.05%	2,879
May 22, 2026	50.33	50.37	50.28	50.33	50.09	-0.01%	8,827
May 21, 2026	50.33	50.35	50.32	50.34	50.10	-0.05%	11,162
May 20, 2026	50.28	50.36	50.28	50.36	50.12	0.14%	36,514
May 19, 2026	50.28	50.31	50.28	50.29	50.05	-0.01%	4,532
May 18, 2026	50.32	50.33	50.29	50.29	50.06	0.01%	2,933
May 15, 2026	50.28	50.31	50.25	50.29	50.05	-0.02%	10,153
May 14, 2026	50.27	50.35	50.24	50.30	50.06	0.04%	28,913
May 13, 2026	50.27	50.29	50.27	50.28	50.04	0.02%	2,466
May 12, 2026	50.30	50.30	50.27	50.27	50.03	-	650
May 11, 2026	50.29	50.31	50.26	50.27	50.03	-0.08%	16,512
May 8, 2026	50.31	50.33	50.29	50.31	50.07	0.06%	3,680
May 7, 2026	50.28	50.29	50.27	50.28	50.04	-0.04%	19,191
May 6, 2026	50.29	50.31	50.28	50.30	50.06	0.04%	2,520
May 5, 2026	50.25	50.29	50.25	50.28	50.04	0.04%	16,867