G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.38	0.40	0.38	0.40	0.40	2.60%	540,000
May 14, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	240,000
May 13, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	160,000
May 12, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	350,000
May 11, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	190,000
May 8, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	380,000
May 7, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	520,000
May 6, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	120,000
May 5, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	260,000
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Apr 29, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	160,000
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Apr 27, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	320,000
Apr 24, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	390,000
Apr 23, 2026	0.40	0.41	0.39	0.41	0.41	-2.38%	220,000
Apr 22, 2026	0.38	0.42	0.38	0.42	0.42	5.00%	2,630,000
Apr 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	850,000
Apr 20, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	290,000
Apr 17, 2026	0.39	0.41	0.38	0.39	0.39	-1.28%	3,180,000
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	520,000
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	210,000
Apr 14, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	590,000
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	360,000
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	580,000
Apr 9, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	380,000
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	480,000
Apr 2, 2026	0.37	0.40	0.37	0.39	0.39	-1.28%	460,000
Apr 1, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	130,000
Mar 31, 2026	0.39	0.41	0.38	0.40	0.40	-1.23%	610,000
Mar 30, 2026	0.38	0.41	0.37	0.41	0.41	9.46%	1,220,000
Mar 27, 2026	0.39	0.41	0.37	0.37	0.37	-5.13%	3,700,000
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-	250,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	40,000
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-	330,000
Mar 23, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	510,000
Mar 20, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	160,000
Mar 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	480,000
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	980,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-	340,000
Mar 16, 2026	0.40	0.40	0.38	0.39	0.39	1.32%	260,000
Mar 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	240,000