G & M Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	680,000
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	80,000
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-	100,000
Mar 9, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	150,000
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	430,000
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	330,000
Mar 4, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	300,000
Mar 3, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	610,000
Mar 2, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	540,000
Feb 27, 2026	0.41	0.43	0.39	0.42	0.42	1.22%	1,200,000
Feb 26, 2026	0.42	0.42	0.39	0.41	0.41	-3.53%	800,000
Feb 25, 2026	0.42	0.43	0.40	0.43	0.43	-	1,400,000
Feb 24, 2026	0.42	0.46	0.42	0.43	0.43	-	2,500,000
Feb 23, 2026	0.39	0.45	0.38	0.43	0.43	10.39%	7,700,000