GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.38	50.38	50.34	50.38	-	0.04%	866
Aug 25, 2026	50.37	50.38	50.33	50.36	50.36	0.02%	3,447
Aug 24, 2026	50.33	50.37	50.33	50.35	50.35	0.06%	82,147
Aug 21, 2026	50.36	50.36	50.28	50.32	50.32	0.03%	23,691
Aug 20, 2026	50.34	50.34	50.30	50.31	50.31	-0.08%	23,353
Aug 19, 2026	50.36	50.37	50.30	50.34	50.34	-	5,801
Aug 18, 2026	50.36	50.40	50.32	50.35	50.35	0.02%	6,695
Aug 17, 2026	50.30	50.36	50.30	50.33	50.33	0.03%	3,603
Aug 14, 2026	50.35	50.35	50.31	50.32	50.32	-	1,045
Aug 13, 2026	50.34	50.34	50.30	50.32	50.32	0.01%	594
Aug 12, 2026	50.33	50.33	50.30	50.32	50.32	-0.01%	693
Aug 11, 2026	50.33	50.34	50.30	50.32	50.32	-0.02%	152,015
Aug 10, 2026	50.35	50.36	50.31	50.33	50.33	0.04%	4,869
Aug 7, 2026	50.29	50.33	50.29	50.31	50.31	0.04%	3,005
Aug 6, 2026	50.27	50.31	50.27	50.29	50.29	-0.07%	23,407
Aug 5, 2026	50.32	50.34	50.30	50.32	50.32	-0.02%	3,525
Aug 4, 2026	50.26	50.35	50.26	50.33	50.33	-	2,736
Aug 3, 2026	50.17	50.33	50.17	50.33	50.33	0.14%	14,953
Jul 31, 2026	50.34	50.37	50.34	50.36	50.26	-0.07%	1,871
Jul 30, 2026	50.35	50.48	50.35	50.39	50.30	0.12%	18,375
Jul 29, 2026	50.38	50.46	50.33	50.33	50.24	-0.08%	16,482
Jul 28, 2026	50.35	50.39	50.35	50.37	50.28	-0.02%	34,680
Jul 27, 2026	50.31	50.38	50.28	50.38	50.29	-0.02%	14,735
Jul 24, 2026	50.36	50.43	50.36	50.39	50.30	-	2,754
Jul 23, 2026	50.33	50.57	50.31	50.39	50.30	0.13%	43,424
Jul 22, 2026	50.33	50.33	50.33	50.33	50.23	-0.17%	99
Jul 21, 2026	50.36	50.42	50.36	50.41	50.32	0.08%	8,746
Jul 20, 2026	50.37	50.40	50.36	50.37	50.28	-0.01%	5,797
Jul 17, 2026	50.34	50.43	50.34	50.38	50.29	0.07%	13,970
Jul 16, 2026	50.33	50.35	50.33	50.35	50.25	0.05%	2,501
Jul 15, 2026	50.34	50.34	50.32	50.32	50.23	-	8,401
Jul 14, 2026	50.30	50.32	50.30	50.32	50.23	-0.01%	1,395
Jul 13, 2026	50.33	50.36	50.32	50.33	50.23	0.01%	198,002
Jul 10, 2026	50.33	50.33	50.32	50.32	50.23	-0.04%	975
Jul 9, 2026	50.33	50.39	50.33	50.34	50.25	0.12%	11,135
Jul 8, 2026	50.30	50.30	50.28	50.28	50.19	-0.04%	2,226
Jul 7, 2026	50.27	50.31	50.27	50.30	50.21	-0.08%	1,409
Jul 6, 2026	50.31	50.45	50.29	50.34	50.25	0.04%	12,552
Jul 2, 2026	50.27	50.33	50.27	50.32	50.23	0.03%	6,756
Jul 1, 2026	50.22	50.31	50.22	50.31	50.21	0.03%	7,001
Jun 30, 2026	50.39	50.42	50.38	50.42	50.20	0.01%	2,531
Jun 29, 2026	50.40	50.48	50.37	50.41	50.19	0.03%	10,712
Jun 26, 2026	50.37	50.41	50.37	50.40	50.18	0.03%	658
Jun 25, 2026	50.36	50.40	50.36	50.38	50.16	0.02%	5,187
Jun 24, 2026	50.35	50.37	50.35	50.37	50.15	0.02%	201
Jun 23, 2026	50.38	50.38	50.36	50.36	50.14	-0.01%	1,245
Jun 22, 2026	50.34	50.37	50.33	50.37	50.15	-0.01%	2,525
Jun 18, 2026	50.34	50.39	50.34	50.37	50.15	0.06%	2,274
Jun 17, 2026	50.32	50.40	50.32	50.34	50.12	-0.02%	1,099
Jun 16, 2026	50.33	50.36	50.33	50.35	50.13	0.02%	430