G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	320,000
Jan 27, 2026	0.36	0.36	0.33	0.33	0.33	-1.49%	470,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	280,000
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	340,000
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-	200,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	210,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	190,000
Jan 19, 2026	0.34	0.35	0.34	0.34	0.34	-	550,000
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	450,000
Jan 15, 2026	0.34	0.36	0.33	0.34	0.34	-	2,530,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	850,000
Jan 13, 2026	0.36	0.36	0.34	0.35	0.35	-8.00%	2,020,002
Jan 12, 2026	0.36	0.38	0.36	0.38	0.34	5.63%	2,000,000
Jan 9, 2026	0.36	0.37	0.36	0.36	0.32	-	2,170,000
Jan 8, 2026	0.35	0.36	0.35	0.36	0.32	2.90%	1,420,000
Jan 7, 2026	0.36	0.36	0.34	0.35	0.31	-4.17%	2,470,000
Jan 6, 2026	0.37	0.37	0.35	0.36	0.33	-2.70%	1,660,000
Jan 5, 2026	0.38	0.39	0.36	0.37	0.34	-2.63%	1,850,000
Jan 2, 2026	0.37	0.39	0.37	0.38	0.34	2.70%	2,770,000
Dec 31, 2025	0.39	0.39	0.36	0.37	0.34	-9.76%	5,800,000
Dec 30, 2025	0.45	0.45	0.40	0.41	0.37	3.80%	15,000,000
Dec 29, 2025	0.43	0.44	0.38	0.40	0.36	-7.06%	8,110,000
Dec 24, 2025	0.37	0.48	0.37	0.43	0.39	32.81%	29,980,000
Dec 23, 2025	0.30	0.33	0.30	0.32	0.29	6.67%	2,260,000
Dec 22, 2025	0.30	0.31	0.29	0.30	0.27	-	1,630,000
Dec 19, 2025	0.30	0.31	0.30	0.30	0.27	1.69%	1,540,000
Dec 18, 2025	0.31	0.31	0.29	0.30	0.27	-4.84%	4,130,000
Dec 17, 2025	0.26	0.35	0.26	0.31	0.28	34.78%	38,980,000
Dec 16, 2025	0.23	0.23	0.23	0.23	0.21	-	600,000
Dec 15, 2025	0.23	0.23	0.23	0.23	0.21	-0.43%	500,000
Dec 12, 2025	0.24	0.24	0.24	0.23	0.21	-	10,000
Dec 11, 2025	0.23	0.23	0.23	0.23	0.21	-1.28%	340,001
Dec 10, 2025	0.24	0.24	0.23	0.23	0.21	1.74%	250,000
Dec 9, 2025	0.23	0.23	0.23	0.23	0.21	-1.71%	390,000
Dec 8, 2025	0.24	0.24	0.24	0.23	0.21	0.86%	60,000
Dec 5, 2025	0.24	0.24	0.22	0.23	0.21	1.75%	620,001
Dec 4, 2025	0.23	0.23	0.23	0.23	0.21	-0.44%	70,000
Dec 3, 2025	0.23	0.23	0.22	0.23	0.21	1.33%	210,000
Dec 2, 2025	0.22	0.23	0.22	0.23	0.20	0.89%	790,000
Dec 1, 2025	0.23	0.24	0.22	0.22	0.20	0.45%	1,480,000
Nov 28, 2025	0.20	0.20	0.20	0.22	0.20	-	-
Nov 27, 2025	0.22	0.22	0.22	0.22	0.20	-1.33%	130,000
Nov 26, 2025	0.23	0.23	0.22	0.23	0.20	-0.88%	670,000
Nov 25, 2025	0.21	0.21	0.21	0.23	0.21	-0.87%	-
Nov 24, 2025	0.21	0.21	0.21	0.23	0.21	-	-
Nov 21, 2025	0.23	0.23	0.23	0.23	0.21	-	30,000
Nov 20, 2025	0.23	0.23	0.23	0.23	0.21	-	100,000
Nov 19, 2025	0.24	0.24	0.23	0.23	0.21	-	200,000
Nov 18, 2025	0.23	0.23	0.23	0.23	0.21	-0.86%	360,000
Nov 17, 2025	0.23	0.23	0.23	0.23	0.21	-	130,000