GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.00	37.00	36.73	36.89	36.89	-0.53%	5,063
Apr 27, 2026	37.13	37.19	37.09	37.09	37.09	-0.13%	2,308
Apr 24, 2026	37.10	37.14	37.04	37.14	37.14	0.10%	11,520
Apr 23, 2026	37.13	37.21	36.89	37.10	37.10	-0.18%	13,812
Apr 22, 2026	37.20	37.30	37.16	37.17	37.17	0.95%	3,334
Apr 21, 2026	37.21	37.23	36.82	36.82	36.82	-1.46%	3,561
Apr 20, 2026	37.25	37.39	37.25	37.36	37.36	0.10%	4,123
Apr 17, 2026	37.25	37.38	37.25	37.33	37.33	0.55%	4,930
Apr 16, 2026	37.14	37.14	37.03	37.12	37.12	0.42%	58,595
Apr 15, 2026	37.17	37.21	36.97	36.97	36.97	-0.65%	11,225
Apr 14, 2026	37.15	37.38	37.14	37.21	37.21	0.34%	18,264
Apr 13, 2026	36.79	37.08	36.79	37.08	37.08	0.47%	2,715
Apr 10, 2026	37.03	37.03	36.85	36.91	36.91	0.08%	4,476
Apr 9, 2026	36.60	36.95	36.60	36.88	36.88	0.45%	4,661
Apr 8, 2026	36.64	36.76	36.46	36.71	36.71	0.29%	19,754
Apr 7, 2026	36.07	36.61	36.06	36.61	36.61	1.31%	10,820
Apr 6, 2026	36.04	36.20	35.93	36.13	36.13	0.44%	17,010
Apr 2, 2026	35.87	36.13	35.60	35.98	35.98	-0.55%	2,223
Apr 1, 2026	36.04	36.35	36.04	36.18	36.17	1.13%	6,517
Mar 31, 2026	35.31	35.77	35.31	35.77	35.77	2.64%	2,420
Mar 30, 2026	35.00	35.29	34.80	34.85	34.85	-0.27%	6,110
Mar 27, 2026	35.10	35.12	34.92	34.95	34.94	0.20%	1,346
Mar 26, 2026	35.13	35.35	34.88	34.88	34.88	-1.66%	3,686
Mar 25, 2026	35.51	35.63	35.46	35.46	35.46	1.30%	5,195
Mar 24, 2026	34.79	35.22	34.79	35.01	34.97	-0.26%	5,873
Mar 23, 2026	34.61	35.42	34.61	35.10	35.06	1.62%	4,634
Mar 20, 2026	34.89	34.91	34.41	34.54	34.50	-2.50%	7,825
Mar 19, 2026	34.92	35.43	34.92	35.43	35.38	-1.12%	6,243
Mar 18, 2026	36.11	36.11	35.80	35.83	35.79	-1.20%	60,316
Mar 17, 2026	36.34	36.34	36.17	36.26	36.22	0.52%	2,015
Mar 16, 2026	35.83	36.20	35.83	36.08	36.03	1.17%	7,841
Mar 13, 2026	36.31	36.37	35.63	35.66	35.62	-1.81%	10,172
Mar 12, 2026	36.46	36.46	36.32	36.32	36.28	-1.10%	2,852
Mar 11, 2026	36.57	36.72	36.57	36.72	36.68	-0.11%	1,848
Mar 10, 2026	36.72	37.07	36.72	36.76	36.72	0.58%	10,359
Mar 9, 2026	35.82	36.55	35.76	36.55	36.51	0.34%	5,094
Mar 6, 2026	36.58	36.58	36.36	36.43	36.38	-0.17%	12,035
Mar 5, 2026	36.37	36.68	36.19	36.49	36.45	-1.44%	10,078
Mar 4, 2026	36.83	37.06	36.83	37.02	36.98	0.57%	6,598
Mar 3, 2026	37.47	37.47	36.14	36.81	36.77	-3.09%	9,397
Mar 2, 2026	37.82	38.06	37.82	37.99	37.94	-0.48%	17,351
Feb 27, 2026	38.00	38.25	38.00	38.17	38.13	0.26%	5,191
Feb 26, 2026	37.92	38.07	37.67	38.07	38.03	-0.33%	3,943
Feb 25, 2026	38.45	38.45	37.90	38.20	38.15	0.92%	8,264
Feb 24, 2026	37.61	37.85	37.61	37.85	37.80	0.47%	4,479
Feb 23, 2026	37.60	37.77	37.45	37.67	37.63	-0.05%	5,636
Feb 20, 2026	37.18	37.69	37.18	37.69	37.65	1.10%	4,047
Feb 19, 2026	37.37	37.37	36.96	37.28	37.24	0.27%	10,355
Feb 18, 2026	37.19	37.42	37.16	37.18	37.14	0.82%	9,474
Feb 17, 2026	36.72	36.95	36.41	36.87	36.83	-0.66%	6,304
Feb 13, 2026	37.00	37.19	36.72	37.12	37.08	-0.11%	9,459
Feb 12, 2026	37.28	37.69	36.85	37.16	37.12	-1.13%	34,097
Feb 11, 2026	37.46	37.62	37.30	37.58	37.54	1.04%	16,581
Feb 10, 2026	37.00	37.32	37.00	37.20	37.15	-0.55%	19,473
Feb 9, 2026	36.58	37.40	36.58	37.40	37.36	1.60%	21,122
Feb 6, 2026	36.54	36.81	36.36	36.81	36.77	3.01%	12,550
Feb 5, 2026	36.42	36.42	35.73	35.73	35.69	-1.99%	13,065
Feb 4, 2026	36.45	36.75	36.23	36.46	36.42	0.03%	12,579
Feb 3, 2026	36.06	36.53	36.06	36.45	36.41	1.54%	6,812
Feb 2, 2026	35.92	36.03	35.70	35.90	35.85	-0.24%	8,855
Jan 30, 2026	37.01	37.01	35.75	35.98	35.94	-3.58%	8,166
Jan 29, 2026	37.40	37.40	36.77	37.32	37.28	0.12%	5,805
Jan 28, 2026	37.15	37.29	36.95	37.28	37.23	0.74%	7,971
Jan 27, 2026	36.88	37.00	36.68	37.00	36.96	1.34%	15,522
Jan 26, 2026	36.63	36.71	36.48	36.51	36.47	0.97%	54,183
Jan 23, 2026	35.79	36.20	35.79	36.16	36.12	-0.11%	17,746
Jan 22, 2026	35.55	36.25	35.55	36.20	36.16	1.38%	4,960
Jan 21, 2026	35.06	35.71	35.06	35.71	35.67	1.38%	2,039
Jan 20, 2026	34.46	35.55	34.46	35.22	35.18	-0.30%	5,215
Jan 16, 2026	35.11	35.35	35.09	35.33	35.29	-0.09%	3,087
Jan 15, 2026	35.07	35.38	35.07	35.36	35.32	0.81%	7,231
Jan 14, 2026	35.13	35.13	34.94	35.07	35.03	0.87%	2,657
Jan 13, 2026	35.02	35.02	34.77	34.77	34.73	-0.80%	12,705
Jan 12, 2026	34.60	35.11	34.60	35.05	35.01	1.29%	4,487
Jan 9, 2026	34.38	34.69	34.38	34.60	34.56	1.07%	1,331
Jan 8, 2026	34.06	34.35	34.06	34.24	34.20	-0.08%	1,375
Jan 7, 2026	34.31	34.36	34.15	34.27	34.23	-0.68%	2,631
Jan 6, 2026	34.42	34.50	34.42	34.50	34.46	1.10%	1,393
Jan 5, 2026	33.80	34.40	33.80	34.13	34.09	1.24%	4,939
Jan 2, 2026	33.71	33.75	33.58	33.71	33.67	0.55%	6,239
Dec 31, 2025	33.70	33.70	33.53	33.53	33.49	-0.90%	2,040
Dec 30, 2025	33.80	33.92	33.80	33.83	33.79	0.51%	3,589
Dec 29, 2025	34.31	34.31	33.56	33.66	33.62	-1.26%	6,106
Dec 26, 2025	34.00	34.18	33.99	34.09	34.05	0.43%	13,782
Dec 24, 2025	33.89	33.95	33.89	33.94	33.90	0.22%	5,310
Dec 23, 2025	33.72	33.97	33.72	33.87	33.83	-0.21%	12,354
Dec 22, 2025	34.68	34.68	33.89	33.94	33.62	1.20%	1,657
Dec 19, 2025	33.66	33.78	33.54	33.54	33.22	0.60%	2,756
Dec 18, 2025	33.75	33.75	33.30	33.34	33.02	0.59%	10,283
Dec 17, 2025	33.42	33.42	33.15	33.15	32.83	-0.65%	3,008
Dec 16, 2025	33.46	33.46	33.27	33.36	33.04	-0.56%	6,521
Dec 15, 2025	33.92	33.92	33.46	33.55	33.23	0.39%	2,359
Dec 12, 2025	33.42	33.50	33.33	33.42	33.10	-0.77%	3,578
Dec 11, 2025	33.40	33.68	33.40	33.68	33.36	0.94%	4,681
Dec 10, 2025	33.25	33.37	33.25	33.37	33.05	0.68%	637
Dec 9, 2025	33.10	33.21	33.09	33.14	32.82	0.21%	2,148
Dec 8, 2025	32.96	33.20	32.96	33.07	32.76	-0.34%	3,559
Dec 5, 2025	33.46	33.55	33.18	33.18	32.87	0.02%	2,784
Dec 4, 2025	33.23	33.23	33.18	33.18	32.86	-0.04%	529
Dec 3, 2025	33.23	33.29	33.13	33.19	32.87	0.39%	4,593