GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.82	36.55	35.76	36.55	36.55	0.34%	5,094
Mar 6, 2026	36.58	36.58	36.36	36.43	36.43	-0.17%	12,035
Mar 5, 2026	36.37	36.68	36.19	36.49	36.49	-1.44%	10,078
Mar 4, 2026	36.83	37.06	36.83	37.02	37.02	0.57%	6,598
Mar 3, 2026	37.47	37.47	36.14	36.81	36.81	-3.09%	9,397
Mar 2, 2026	37.82	38.06	37.82	37.99	37.99	-0.48%	17,351
Feb 27, 2026	38.00	38.25	38.00	38.17	38.17	0.26%	5,191
Feb 26, 2026	37.92	38.07	37.67	38.07	38.07	-0.33%	3,943
Feb 25, 2026	38.45	38.45	37.90	38.20	38.20	0.92%	8,264
Feb 24, 2026	37.61	37.85	37.61	37.85	37.85	0.47%	4,479
Feb 23, 2026	37.60	37.77	37.45	37.67	37.67	-0.05%	5,636
Feb 20, 2026	37.18	37.69	37.18	37.69	37.69	1.10%	4,047
Feb 19, 2026	37.37	37.37	36.96	37.28	37.28	0.27%	10,355
Feb 18, 2026	37.19	37.42	37.16	37.18	37.18	0.82%	9,474
Feb 17, 2026	36.72	36.95	36.41	36.87	36.87	-0.66%	6,304
Feb 13, 2026	37.00	37.19	36.72	37.12	37.12	-0.11%	9,459
Feb 12, 2026	37.28	37.69	36.85	37.16	37.16	-1.13%	34,097
Feb 11, 2026	37.46	37.62	37.30	37.58	37.58	1.04%	16,581
Feb 10, 2026	37.00	37.32	37.00	37.20	37.20	-0.55%	19,473
Feb 9, 2026	36.58	37.40	36.58	37.40	37.40	1.60%	21,122
Feb 6, 2026	36.54	36.81	36.36	36.81	36.81	3.01%	12,550
Feb 5, 2026	36.42	36.42	35.73	35.73	35.73	-1.99%	13,065
Feb 4, 2026	36.45	36.75	36.23	36.46	36.46	0.03%	12,579
Feb 3, 2026	36.06	36.53	36.06	36.45	36.45	1.54%	6,812
Feb 2, 2026	35.92	36.03	35.70	35.90	35.89	-0.24%	8,855
Jan 30, 2026	37.01	37.01	35.75	35.98	35.98	-3.58%	8,166
Jan 29, 2026	37.40	37.40	36.77	37.32	37.32	0.12%	5,805
Jan 28, 2026	37.15	37.29	36.95	37.28	37.28	0.74%	7,971
Jan 27, 2026	36.88	37.00	36.68	37.00	37.00	1.34%	15,522
Jan 26, 2026	36.63	36.71	36.48	36.51	36.51	0.97%	54,183
Jan 23, 2026	35.79	36.20	35.79	36.16	36.16	-0.11%	17,746
Jan 22, 2026	35.55	36.25	35.55	36.20	36.20	1.38%	4,960
Jan 21, 2026	35.06	35.71	35.06	35.71	35.71	1.38%	2,039
Jan 20, 2026	34.46	35.55	34.46	35.22	35.22	-0.30%	5,215
Jan 16, 2026	35.11	35.35	35.09	35.33	35.33	-0.09%	3,087
Jan 15, 2026	35.07	35.38	35.07	35.36	35.36	0.81%	7,231
Jan 14, 2026	35.13	35.13	34.94	35.07	35.07	0.87%	2,657
Jan 13, 2026	35.02	35.02	34.77	34.77	34.77	-0.80%	12,705
Jan 12, 2026	34.60	35.11	34.60	35.05	35.05	1.29%	4,487
Jan 9, 2026	34.38	34.69	34.38	34.60	34.60	1.07%	1,331
Jan 8, 2026	34.06	34.35	34.06	34.24	34.24	-0.08%	1,375
Jan 7, 2026	34.31	34.36	34.15	34.27	34.27	-0.68%	2,631
Jan 6, 2026	34.42	34.50	34.42	34.50	34.50	1.10%	1,393
Jan 5, 2026	33.80	34.40	33.80	34.13	34.13	1.24%	4,939
Jan 2, 2026	33.71	33.75	33.58	33.71	33.71	0.55%	6,239
Dec 31, 2025	33.70	33.70	33.53	33.53	33.52	-0.90%	2,040
Dec 30, 2025	33.80	33.92	33.80	33.83	33.83	0.51%	3,589
Dec 29, 2025	34.31	34.31	33.56	33.66	33.66	-1.26%	6,106
Dec 26, 2025	34.00	34.18	33.99	34.09	34.09	0.43%	13,782
Dec 24, 2025	33.89	33.95	33.89	33.94	33.94	0.22%	5,310
Dec 23, 2025	33.72	33.97	33.72	33.87	33.87	-0.21%	12,354
Dec 22, 2025	34.68	34.68	33.89	33.94	33.66	1.20%	1,657
Dec 19, 2025	33.66	33.78	33.54	33.54	33.26	0.60%	2,756
Dec 18, 2025	33.75	33.75	33.30	33.34	33.06	0.59%	10,283
Dec 17, 2025	33.42	33.42	33.15	33.15	32.87	-0.65%	3,008
Dec 16, 2025	33.46	33.46	33.27	33.36	33.08	-0.56%	6,521
Dec 15, 2025	33.92	33.92	33.46	33.55	33.27	0.39%	2,359
Dec 12, 2025	33.42	33.50	33.33	33.42	33.14	-0.77%	3,578
Dec 11, 2025	33.40	33.68	33.40	33.68	33.40	0.94%	4,681
Dec 10, 2025	33.25	33.37	33.25	33.37	33.09	0.68%	637
Dec 9, 2025	33.10	33.21	33.09	33.14	32.86	0.21%	2,148
Dec 8, 2025	32.96	33.20	32.96	33.07	32.79	-0.34%	3,559
Dec 5, 2025	33.46	33.55	33.18	33.18	32.91	0.02%	2,784
Dec 4, 2025	33.23	33.23	33.18	33.18	32.90	-0.04%	529
Dec 3, 2025	33.23	33.29	33.13	33.19	32.91	0.39%	4,593
Dec 2, 2025	33.12	33.12	32.91	33.06	32.78	-0.01%	3,909
Dec 1, 2025	33.33	33.33	33.06	33.06	32.79	-0.26%	2,530
Nov 28, 2025	33.04	33.15	33.04	33.15	32.87	1.06%	433
Nov 26, 2025	32.86	32.86	32.77	32.80	32.53	1.03%	2,200
Nov 25, 2025	32.24	32.48	32.24	32.47	32.19	0.52%	2,643
Nov 24, 2025	32.24	32.30	32.17	32.30	32.03	1.36%	1,712
Nov 21, 2025	31.74	32.00	31.59	31.87	31.60	0.37%	3,331
Nov 20, 2025	32.54	32.54	31.75	31.75	31.48	-1.32%	1,762
Nov 19, 2025	32.48	32.48	32.05	32.17	31.90	-0.27%	5,118
Nov 18, 2025	32.17	32.26	32.13	32.26	31.99	-0.56%	1,422
Nov 17, 2025	32.71	32.71	32.44	32.44	32.17	-0.79%	1,333
Nov 14, 2025	32.76	32.76	32.70	32.70	32.43	-0.27%	2,355
Nov 13, 2025	33.19	33.19	32.79	32.79	32.51	-1.52%	12,312
Nov 12, 2025	33.33	33.33	33.30	33.30	33.02	0.62%	809
Nov 11, 2025	33.04	33.20	33.02	33.09	32.81	0.19%	6,719
Nov 10, 2025	32.95	33.03	32.89	33.03	32.75	1.65%	1,547
Nov 7, 2025	32.31	32.49	32.31	32.49	32.22	0.56%	1,831
Nov 6, 2025	32.47	32.47	32.31	32.31	32.04	-0.22%	5,372
Nov 5, 2025	32.32	32.38	32.16	32.38	32.11	0.90%	4,150
Nov 4, 2025	32.30	32.34	32.09	32.09	31.82	-1.78%	3,091
Nov 3, 2025	32.75	32.84	32.57	32.67	32.40	-0.03%	6,273
Oct 31, 2025	32.80	32.80	32.53	32.68	32.41	-0.31%	3,909
Oct 30, 2025	32.78	33.00	32.78	32.79	32.51	0.07%	1,311
Oct 29, 2025	33.05	33.20	32.73	32.76	32.49	-0.27%	6,754
Oct 28, 2025	32.88	32.90	32.79	32.85	32.58	-0.02%	6,295
Oct 27, 2025	32.88	32.88	32.78	32.86	32.58	-0.09%	1,426
Oct 24, 2025	32.86	32.92	32.68	32.89	32.61	0.54%	9,001
Oct 23, 2025	32.76	32.76	32.71	32.71	32.44	0.84%	943
Oct 22, 2025	32.44	32.44	32.26	32.44	32.17	-0.22%	1,742
Oct 21, 2025	32.59	32.60	32.33	32.51	32.24	-1.73%	13,089
Oct 20, 2025	33.03	33.13	33.03	33.08	32.81	1.13%	4,284
Oct 17, 2025	32.54	32.71	32.54	32.71	32.44	-1.05%	2,043
Oct 16, 2025	33.21	33.21	32.93	33.06	32.78	0.24%	5,214
Oct 15, 2025	32.91	32.98	32.90	32.98	32.71	1.39%	1,649
Oct 14, 2025	33.62	33.62	32.43	32.53	32.26	-0.24%	2,215