GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.09	50.12	50.09	50.10	50.10	0.05%	16,915
Oct 1, 2026	50.06	50.08	50.04	50.07	50.07	-	14,779
Sep 30, 2026	50.15	50.21	50.14	50.18	50.07	0.20%	45,273
Sep 29, 2026	50.10	50.16	50.06	50.08	49.97	-0.10%	6,514
Sep 28, 2026	50.05	50.34	50.05	50.13	50.02	0.02%	109,270
Sep 25, 2026	50.13	50.14	50.09	50.12	50.01	-0.02%	19,364
Sep 24, 2026	50.15	50.15	50.12	50.13	50.02	-0.05%	18,640
Sep 23, 2026	50.20	50.20	50.14	50.15	50.04	-0.11%	7,207
Sep 22, 2026	50.23	50.23	50.19	50.21	50.10	-0.04%	6,068
Sep 21, 2026	50.24	50.30	50.20	50.23	50.12	-0.01%	17,450
Sep 18, 2026	50.24	50.31	50.20	50.24	50.12	0.01%	5,827
Sep 17, 2026	50.25	50.25	50.23	50.23	50.12	0.01%	948
Sep 16, 2026	50.23	50.23	50.18	50.23	50.11	-0.02%	5,928
Sep 15, 2026	50.26	50.26	50.22	50.24	50.12	-0.01%	13,510
Sep 14, 2026	50.27	50.27	50.24	50.24	50.13	-0.05%	3,730
Sep 11, 2026	50.27	50.30	50.25	50.27	50.15	0.07%	6,940
Sep 10, 2026	50.25	50.30	50.19	50.23	50.12	-0.07%	13,999
Sep 9, 2026	50.29	50.33	50.27	50.27	50.15	0.03%	5,362
Sep 8, 2026	50.29	50.35	50.25	50.25	50.14	-0.05%	14,788
Sep 4, 2026	50.29	50.35	50.27	50.28	50.16	0.02%	7,801
Sep 3, 2026	50.29	50.33	50.25	50.27	50.15	0.03%	9,916
Sep 2, 2026	50.22	50.29	50.22	50.25	50.14	0.06%	131,765
Sep 1, 2026	50.27	50.28	50.17	50.22	50.11	-0.03%	12,150
Aug 31, 2026	50.41	50.41	50.10	50.35	50.12	-0.01%	78,366
Aug 28, 2026	50.40	50.40	50.35	50.35	50.13	-0.02%	5,171
Aug 27, 2026	50.38	50.38	50.34	50.36	50.14	-0.03%	723
Aug 26, 2026	50.38	50.41	50.34	50.38	50.15	0.03%	7,120
Aug 25, 2026	50.37	50.38	50.33	50.36	50.14	0.02%	3,447
Aug 24, 2026	50.33	50.37	50.33	50.35	50.13	0.06%	82,147
Aug 21, 2026	50.36	50.36	50.28	50.32	50.10	0.03%	23,691
Aug 20, 2026	50.34	50.34	50.30	50.31	50.08	-0.08%	23,353
Aug 19, 2026	50.36	50.37	50.30	50.34	50.12	-	5,802
Aug 18, 2026	50.36	50.40	50.32	50.35	50.12	0.02%	6,695
Aug 17, 2026	50.30	50.36	50.30	50.33	50.11	0.03%	3,604
Aug 14, 2026	50.35	50.35	50.31	50.32	50.10	-	1,045
Aug 13, 2026	50.34	50.34	50.30	50.32	50.10	0.01%	594
Aug 12, 2026	50.33	50.33	50.30	50.32	50.09	-0.01%	694
Aug 11, 2026	50.33	50.34	50.30	50.32	50.10	-0.02%	152,015
Aug 10, 2026	50.35	50.36	50.31	50.33	50.11	0.04%	4,870
Aug 7, 2026	50.29	50.33	50.29	50.31	50.09	0.04%	3,005
Aug 6, 2026	50.27	50.31	50.27	50.29	50.07	-0.07%	23,407
Aug 5, 2026	50.32	50.34	50.30	50.32	50.10	-0.02%	3,525
Aug 4, 2026	50.26	50.35	50.26	50.33	50.11	-	2,736
Aug 3, 2026	50.17	50.33	50.17	50.33	50.11	0.14%	14,953
Jul 31, 2026	50.34	50.37	50.34	50.36	50.04	-0.07%	1,871
Jul 30, 2026	50.35	50.48	50.35	50.39	50.07	0.12%	18,375
Jul 29, 2026	50.38	50.46	50.33	50.33	50.01	-0.08%	16,482
Jul 28, 2026	50.35	50.39	50.35	50.37	50.05	-0.02%	34,680
Jul 27, 2026	50.31	50.38	50.28	50.38	50.06	-0.02%	14,735
Jul 24, 2026	50.36	50.43	50.36	50.39	50.07	-	2,754