GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.23	35.38	35.22	35.29	35.29	-0.08%	2,444
Jun 25, 2026	35.05	35.47	35.05	35.32	35.31	0.61%	10,909
Jun 24, 2026	35.65	35.65	35.10	35.10	35.10	-1.62%	5,038
Jun 23, 2026	35.68	35.68	35.68	35.68	35.68	-1.84%	922
Jun 22, 2026	36.16	36.55	36.16	36.50	36.35	-0.04%	2,460
Jun 18, 2026	36.55	36.57	36.42	36.52	36.37	-0.25%	3,280
Jun 17, 2026	37.17	37.17	36.61	36.61	36.46	-0.83%	1,595
Jun 16, 2026	37.01	37.01	36.92	36.92	36.76	-0.50%	1,590
Jun 15, 2026	37.11	37.22	37.11	37.11	36.95	1.09%	1,400
Jun 12, 2026	36.91	36.91	36.66	36.71	36.55	0.18%	58,603
Jun 11, 2026	36.07	36.64	36.07	36.64	36.49	2.29%	2,219
Jun 10, 2026	36.05	36.06	35.76	35.82	35.67	-0.95%	1,293
Jun 9, 2026	36.69	36.69	35.86	36.16	36.01	-0.93%	4,311
Jun 8, 2026	36.33	36.65	36.33	36.50	36.35	0.53%	6,629
Jun 5, 2026	37.37	37.37	36.25	36.31	36.16	-3.03%	4,599
Jun 4, 2026	37.38	37.49	37.35	37.45	37.29	0.24%	2,448
Jun 3, 2026	37.54	37.55	37.36	37.36	37.20	-0.57%	809
Jun 2, 2026	37.56	37.65	37.56	37.57	37.41	0.97%	2,953
Jun 1, 2026	37.14	37.31	37.14	37.21	37.05	0.25%	2,937
May 29, 2026	37.20	37.22	37.12	37.12	36.96	-0.15%	2,599
May 28, 2026	37.08	37.17	37.06	37.17	37.01	0.41%	1,593
May 27, 2026	37.15	37.15	36.98	37.02	36.86	-0.79%	6,488
May 26, 2026	37.45	37.45	37.29	37.31	37.16	0.40%	4,198
May 22, 2026	37.17	37.22	37.17	37.17	37.01	0.05%	56,157
May 21, 2026	37.11	37.19	37.01	37.15	36.99	-0.17%	6,520
May 20, 2026	36.97	37.37	36.97	37.21	37.05	0.66%	4,402
May 19, 2026	37.08	37.08	36.97	36.97	36.81	-0.67%	1,257
May 18, 2026	36.94	37.24	36.94	37.22	37.06	0.37%	2,281
May 15, 2026	37.48	37.48	37.05	37.08	36.92	-1.65%	4,407
May 14, 2026	37.66	37.82	37.66	37.70	37.54	-0.27%	1,753
May 13, 2026	37.82	37.95	37.77	37.80	37.64	0.02%	3,346
May 12, 2026	37.76	37.84	37.50	37.79	37.63	-0.28%	2,094
May 11, 2026	37.84	37.95	37.82	37.90	37.74	1.17%	2,428
May 8, 2026	37.30	37.53	37.30	37.46	37.30	0.75%	2,894
May 7, 2026	37.51	37.51	37.17	37.18	37.02	-1.04%	2,141
May 6, 2026	37.65	37.65	37.45	37.57	37.41	0.80%	3,340
May 5, 2026	37.19	37.40	37.19	37.27	37.11	0.65%	62,341
May 4, 2026	37.06	37.15	36.92	37.03	36.87	-0.40%	5,091
May 1, 2026	37.33	37.52	36.91	37.18	37.02	-0.52%	2,100,807
Apr 30, 2026	36.88	37.43	36.88	37.37	37.21	1.51%	5,282
Apr 29, 2026	36.94	36.94	36.80	36.82	36.66	-0.21%	3,793
Apr 28, 2026	37.00	37.00	36.73	36.89	36.74	-0.53%	5,063
Apr 27, 2026	37.13	37.19	37.09	37.09	36.93	-0.14%	2,308
Apr 24, 2026	37.10	37.14	37.04	37.14	36.98	0.10%	11,520
Apr 23, 2026	37.13	37.21	36.89	37.10	36.95	-0.18%	13,812
Apr 22, 2026	37.20	37.30	37.16	37.17	37.01	0.95%	3,334
Apr 21, 2026	37.21	37.23	36.82	36.82	36.66	-1.46%	3,561
Apr 20, 2026	37.25	37.39	37.25	37.36	37.21	0.10%	4,123
Apr 17, 2026	37.25	37.38	37.25	37.33	37.17	0.55%	4,930
Apr 16, 2026	37.14	37.14	37.03	37.12	36.97	0.42%	58,595
Apr 15, 2026	37.17	37.21	36.97	36.97	36.81	-0.65%	11,225
Apr 14, 2026	37.15	37.38	37.14	37.21	37.05	0.34%	18,264
Apr 13, 2026	36.79	37.08	36.79	37.08	36.93	0.47%	2,715
Apr 10, 2026	37.03	37.03	36.85	36.91	36.75	0.08%	4,476
Apr 9, 2026	36.60	36.95	36.60	36.88	36.72	0.45%	4,661
Apr 8, 2026	36.64	36.76	36.46	36.71	36.56	0.29%	19,754
Apr 7, 2026	36.07	36.61	36.06	36.61	36.45	1.31%	10,820
Apr 6, 2026	36.04	36.20	35.93	36.13	35.98	0.44%	17,010
Apr 2, 2026	35.87	36.13	35.60	35.98	35.82	-0.55%	2,223
Apr 1, 2026	36.04	36.35	36.04	36.18	36.02	1.13%	6,517
Mar 31, 2026	35.31	35.77	35.31	35.77	35.62	2.64%	2,420
Mar 30, 2026	35.00	35.29	34.80	34.85	34.70	-0.27%	6,110
Mar 27, 2026	35.10	35.12	34.92	34.95	34.80	0.20%	1,346
Mar 26, 2026	35.13	35.35	34.88	34.88	34.73	-1.66%	3,686
Mar 25, 2026	35.51	35.63	35.46	35.46	35.31	1.42%	5,195
Mar 24, 2026	34.79	35.22	34.79	35.01	34.82	-0.26%	5,873
Mar 23, 2026	34.61	35.42	34.61	35.10	34.91	1.62%	4,634
Mar 20, 2026	34.89	34.91	34.41	34.54	34.36	-2.50%	7,825
Mar 19, 2026	34.92	35.43	34.92	35.43	35.23	-1.12%	6,243
Mar 18, 2026	36.11	36.11	35.80	35.83	35.64	-1.20%	60,316
Mar 17, 2026	36.34	36.34	36.17	36.26	36.07	0.52%	2,015
Mar 16, 2026	35.83	36.20	35.83	36.08	35.88	1.16%	7,841
Mar 13, 2026	36.31	36.37	35.63	35.66	35.47	-1.81%	10,172
Mar 12, 2026	36.46	36.46	36.32	36.32	36.12	-1.10%	2,852
Mar 11, 2026	36.57	36.72	36.57	36.72	36.52	-0.11%	1,848
Mar 10, 2026	36.72	37.07	36.72	36.76	36.56	0.58%	10,359
Mar 9, 2026	35.82	36.55	35.76	36.55	36.35	0.34%	5,094
Mar 6, 2026	36.58	36.58	36.36	36.43	36.23	-0.17%	12,035
Mar 5, 2026	36.37	36.68	36.19	36.49	36.29	-1.44%	10,078
Mar 4, 2026	36.83	37.06	36.83	37.02	36.82	0.57%	6,598
Mar 3, 2026	37.47	37.47	36.14	36.81	36.61	-3.09%	9,397
Mar 2, 2026	37.82	38.06	37.82	37.99	37.78	-0.48%	17,351
Feb 27, 2026	38.00	38.25	38.00	38.17	37.96	0.26%	5,191
Feb 26, 2026	37.92	38.07	37.67	38.07	37.87	-0.33%	3,943
Feb 25, 2026	38.45	38.45	37.90	38.20	37.99	0.92%	8,264
Feb 24, 2026	37.61	37.85	37.61	37.85	37.65	0.47%	4,479
Feb 23, 2026	37.60	37.77	37.45	37.67	37.47	-0.05%	5,636
Feb 20, 2026	37.18	37.69	37.18	37.69	37.49	1.10%	4,047
Feb 19, 2026	37.37	37.37	36.96	37.28	37.08	0.27%	10,355
Feb 18, 2026	37.19	37.42	37.16	37.18	36.98	0.83%	9,474
Feb 17, 2026	36.72	36.95	36.41	36.87	36.68	-0.66%	6,304
Feb 13, 2026	37.00	37.19	36.72	37.12	36.92	-0.11%	9,459
Feb 12, 2026	37.28	37.69	36.85	37.16	36.96	-1.13%	34,097
Feb 11, 2026	37.46	37.62	37.30	37.58	37.38	1.04%	16,581
Feb 10, 2026	37.00	37.32	37.00	37.20	37.00	-0.55%	19,473
Feb 9, 2026	36.58	37.40	36.58	37.40	37.20	1.60%	21,122
Feb 6, 2026	36.54	36.81	36.36	36.81	36.61	3.01%	12,550
Feb 5, 2026	36.42	36.42	35.73	35.73	35.54	-1.99%	13,065
Feb 4, 2026	36.45	36.75	36.23	36.46	36.26	0.03%	12,579
Feb 3, 2026	36.06	36.53	36.06	36.45	36.25	1.54%	6,812