G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	400,000
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 27, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	210,000
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	60,000
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	230,000
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-	90,000
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Jul 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 15, 2026	0.34	0.34	0.34	0.34	0.34	-	50,000
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	120,000
Jul 10, 2026	0.34	0.34	0.31	0.34	0.34	-2.90%	1,240,000
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	20,000
Jul 8, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	70,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	640,000
Jul 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	530,000
Jul 3, 2026	0.33	0.33	0.33	0.34	0.34	1.49%	440,000
Jul 2, 2026	0.34	0.35	0.34	0.34	0.34	1.52%	160,000
Jun 30, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	110,000
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	290,000
Jun 26, 2026	0.34	0.35	0.34	0.34	0.34	-	270,000
Jun 25, 2026	0.34	0.35	0.33	0.34	0.34	-5.63%	1,020,000
Jun 24, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	10,000
Jun 23, 2026	0.36	0.36	0.32	0.34	0.34	-8.11%	1,370,000
Jun 22, 2026	0.37	0.37	0.34	0.37	0.37	-	950,000
Jun 18, 2026	0.37	0.37	0.37	0.37	0.37	-	100,000
Jun 17, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	40,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	110,000
Jun 15, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	760,000
Jun 12, 2026	0.37	0.38	0.36	0.37	0.37	-	480,000
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	290,000
Jun 10, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	220,000
Jun 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	940,000
Jun 8, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	380,000
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	40,000
Jun 4, 2026	0.38	0.38	0.38	0.38	0.38	-	80,000
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jun 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	390,000
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
May 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	50,000
May 28, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	150,000
May 27, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	230,000
May 26, 2026	0.38	0.39	0.38	0.39	0.39	-	830,000
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
May 21, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	940,000
May 20, 2026	0.38	0.38	0.36	0.39	0.39	-1.28%	850,000
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	60,000
May 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	90,000