G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.44	0.44	0.43	0.44	0.38	-	900,000
Sep 4, 2026	0.44	0.45	0.44	0.44	0.38	1.16%	1,300,000
Sep 3, 2026	0.44	0.44	0.43	0.43	0.37	-2.27%	160,000
Sep 2, 2026	0.43	0.44	0.43	0.44	0.38	-	150,000
Sep 1, 2026	0.44	0.45	0.44	0.44	0.38	1.15%	540,000
Aug 31, 2026	0.45	0.45	0.43	0.44	0.38	-	290,000
Aug 28, 2026	0.45	0.45	0.43	0.44	0.38	-1.14%	600,000
Aug 27, 2026	0.42	0.44	0.41	0.44	0.38	3.53%	650,000
Aug 26, 2026	0.40	0.47	0.40	0.43	0.37	21.43%	10,440,000
Aug 25, 2026	0.35	0.35	0.35	0.35	0.30	-	10,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.30	1.45%	50,000
Aug 21, 2026	0.35	0.35	0.35	0.35	0.30	-	30,000
Aug 20, 2026	0.35	0.35	0.34	0.35	0.30	-	190,000
Aug 19, 2026	0.34	0.35	0.34	0.35	0.30	-	220,000
Aug 18, 2026	0.35	0.35	0.35	0.35	0.30	-	190,000
Aug 17, 2026	0.35	0.35	0.35	0.35	0.30	1.47%	210,000
Aug 14, 2026	0.35	0.35	0.34	0.34	0.29	-2.86%	110,000
Aug 13, 2026	0.35	0.35	0.34	0.35	0.30	1.45%	230,000
Aug 12, 2026	0.34	0.35	0.34	0.35	0.30	-	160,000
Aug 11, 2026	0.34	0.35	0.34	0.35	0.30	1.47%	110,000
Aug 10, 2026	0.35	0.35	0.34	0.34	0.29	-1.45%	270,000
Aug 7, 2026	0.36	0.36	0.35	0.35	0.30	2.99%	120,000
Aug 6, 2026	0.35	0.35	0.34	0.34	0.29	-2.90%	130,000
Aug 5, 2026	0.35	0.35	0.35	0.35	0.30	1.47%	-
Aug 4, 2026	0.34	0.34	0.34	0.34	0.29	-	10,000
Aug 3, 2026	0.34	0.34	0.34	0.34	0.29	-1.45%	110,000
Jul 31, 2026	0.34	0.35	0.34	0.35	0.30	-	140,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.30	-	20,000
Jul 29, 2026	0.33	0.35	0.33	0.35	0.30	2.99%	400,000
Jul 28, 2026	0.34	0.34	0.34	0.34	0.29	-	-
Jul 27, 2026	0.34	0.34	0.33	0.34	0.29	-1.47%	210,000
Jul 24, 2026	0.34	0.34	0.34	0.34	0.29	-	20,000
Jul 23, 2026	0.34	0.34	0.34	0.34	0.29	-1.45%	60,000
Jul 22, 2026	0.35	0.35	0.35	0.35	0.30	-	10,000
Jul 21, 2026	0.34	0.35	0.34	0.35	0.30	1.47%	230,000
Jul 20, 2026	0.34	0.34	0.34	0.34	0.29	-	90,000
Jul 17, 2026	0.34	0.34	0.34	0.34	0.29	-	100,000
Jul 16, 2026	0.34	0.34	0.34	0.34	0.29	-	-
Jul 15, 2026	0.34	0.34	0.34	0.34	0.29	-	50,000
Jul 14, 2026	0.34	0.34	0.34	0.34	0.29	-	-
Jul 13, 2026	0.33	0.34	0.33	0.34	0.29	1.49%	120,000
Jul 10, 2026	0.34	0.34	0.31	0.34	0.29	-2.90%	1,240,000
Jul 9, 2026	0.35	0.35	0.35	0.35	0.30	-1.43%	20,000
Jul 8, 2026	0.34	0.35	0.34	0.35	0.30	2.94%	70,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.29	-2.86%	640,000
Jul 6, 2026	0.34	0.35	0.34	0.35	0.30	2.94%	530,000
Jul 3, 2026	0.33	0.33	0.33	0.34	0.29	1.49%	440,000
Jul 2, 2026	0.34	0.35	0.34	0.34	0.29	1.52%	160,000
Jun 30, 2026	0.33	0.34	0.33	0.33	0.28	-2.94%	110,000
Jun 29, 2026	0.34	0.34	0.34	0.34	0.29	1.49%	290,000