G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,146,000
Nov 5, 2026	0.40	0.40	0.39	0.39	0.39	-	270,000
Nov 4, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	360,000
Nov 3, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	200,000
Nov 2, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	250,000
Oct 30, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	370,000
Oct 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	160,000
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 26, 2026	0.39	0.40	0.38	0.40	0.40	-	350,000
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	710,000
Oct 22, 2026	0.38	0.39	0.37	0.38	0.38	-3.85%	230,000
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Oct 16, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	90,000
Oct 15, 2026	0.39	0.39	0.38	0.39	0.39	-	70,000
Oct 14, 2026	0.38	0.39	0.38	0.39	0.39	-2.53%	150,000
Oct 13, 2026	0.38	0.39	0.38	0.40	0.40	-1.25%	120,000
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-	90,000
Oct 9, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	240,000
Oct 8, 2026	0.40	0.40	0.37	0.38	0.38	-6.25%	830,000
Oct 7, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	280,000
Oct 6, 2026	0.42	0.42	0.41	0.42	0.42	-	300,000
Oct 5, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Oct 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	390,000
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	30,000
Sep 29, 2026	0.41	0.42	0.41	0.41	0.41	1.25%	230,000
Sep 28, 2026	0.40	0.40	0.39	0.40	0.40	-	70,000
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	-	440,000
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	-	130,000
Sep 22, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	780,000
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	210,000
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	270,000
Sep 16, 2026	0.40	0.40	0.39	0.40	0.40	-	330,000
Sep 15, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,340,000
Sep 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	110,000
Sep 11, 2026	0.38	0.39	0.38	0.39	0.39	5.41%	610,000
Sep 10, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	270,000
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-	140,000
Sep 8, 2026	0.40	0.40	0.37	0.38	0.38	-	880,000
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