GUMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.26	50.32	50.26	50.30	50.30	0.01%	7,238
Jun 4, 2026	50.31	50.31	50.26	50.29	50.29	0.06%	47,186
Jun 3, 2026	50.28	50.29	50.26	50.26	50.26	-0.04%	1,314
Jun 2, 2026	50.25	50.28	50.25	50.28	50.28	0.02%	866
Jun 1, 2026	50.23	50.30	50.23	50.27	50.27	0.09%	31,478
May 29, 2026	50.35	50.35	50.33	50.34	50.23	-0.04%	11,552
May 28, 2026	50.34	50.36	50.34	50.36	50.25	0.02%	1,757
May 27, 2026	50.36	50.37	50.32	50.35	50.24	0.09%	43,947
May 26, 2026	50.34	50.38	50.30	50.30	50.19	-0.05%	2,879
May 22, 2026	50.33	50.37	50.28	50.33	50.22	-0.01%	8,827
May 21, 2026	50.33	50.35	50.32	50.34	50.22	-0.05%	11,162
May 20, 2026	50.28	50.36	50.28	50.36	50.25	0.14%	36,514
May 19, 2026	50.28	50.31	50.28	50.29	50.18	-0.01%	4,532
May 18, 2026	50.32	50.33	50.29	50.29	50.18	0.01%	2,933
May 15, 2026	50.28	50.31	50.25	50.29	50.18	-0.02%	10,153
May 14, 2026	50.27	50.35	50.24	50.30	50.19	0.04%	28,913
May 13, 2026	50.27	50.29	50.27	50.28	50.17	0.02%	2,466
May 12, 2026	50.30	50.30	50.27	50.27	50.16	-	650
May 11, 2026	50.29	50.31	50.26	50.27	50.16	-0.08%	16,512
May 8, 2026	50.31	50.33	50.29	50.31	50.20	0.06%	3,680
May 7, 2026	50.28	50.29	50.27	50.28	50.17	-0.04%	19,191
May 6, 2026	50.29	50.31	50.28	50.30	50.19	0.04%	2,520
May 5, 2026	50.25	50.29	50.25	50.28	50.17	0.04%	16,867
May 4, 2026	50.27	50.27	50.24	50.26	50.14	-	66,720
May 1, 2026	50.25	50.29	50.25	50.26	50.15	0.04%	13,717
Apr 30, 2026	50.38	50.38	50.34	50.37	50.13	-0.05%	3,376
Apr 29, 2026	50.35	50.39	50.35	50.39	50.15	-0.03%	2,652
Apr 28, 2026	50.35	50.42	50.35	50.41	50.17	0.05%	10,680
Apr 27, 2026	50.38	50.40	50.36	50.38	50.14	-	19,836
Apr 24, 2026	50.40	50.40	50.36	50.38	50.14	0.03%	5,691
Apr 23, 2026	50.38	50.38	50.35	50.37	50.13	-0.05%	1,215
Apr 22, 2026	50.38	50.39	50.38	50.39	50.15	0.06%	9,418
Apr 21, 2026	50.34	50.38	50.34	50.36	50.12	0.02%	88,968
Apr 20, 2026	50.37	50.39	50.29	50.35	50.11	-0.04%	36,161
Apr 17, 2026	50.37	50.41	50.30	50.37	50.13	0.04%	13,223
Apr 16, 2026	50.32	50.37	50.32	50.35	50.11	0.03%	10,375
Apr 15, 2026	50.37	50.37	50.33	50.34	50.10	0.02%	561
Apr 14, 2026	50.36	50.36	50.28	50.33	50.09	-0.04%	23,296
Apr 13, 2026	50.36	50.36	50.26	50.35	50.11	0.01%	22,835
Apr 10, 2026	50.37	50.37	50.32	50.34	50.10	-0.01%	6,503
Apr 9, 2026	50.36	50.37	50.34	50.35	50.11	0.05%	3,393
Apr 8, 2026	50.38	50.38	50.30	50.32	50.08	-0.03%	5,433
Apr 7, 2026	50.31	50.36	50.31	50.34	50.10	0.06%	3,792
Apr 6, 2026	50.35	50.35	50.27	50.31	50.07	-0.06%	15,002
Apr 2, 2026	50.32	50.34	50.32	50.34	50.10	0.06%	4,276
Apr 1, 2026	50.32	50.32	50.29	50.30	50.07	-0.04%	6,693
Mar 31, 2026	50.41	50.43	50.38	50.43	50.09	0.08%	27,117
Mar 30, 2026	50.39	50.40	50.36	50.38	50.05	0.03%	13,456
Mar 27, 2026	50.38	50.40	50.37	50.37	50.04	0.03%	30,283
Mar 26, 2026	50.36	50.38	50.34	50.36	50.02	-	9,247