GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.42	29.48	29.38	29.38	29.38	0.10%	5,552
Apr 27, 2026	29.37	29.37	29.34	29.35	29.35	0.29%	20,489
Apr 24, 2026	29.44	29.44	29.25	29.27	29.27	-0.49%	16,121
Apr 23, 2026	29.45	29.50	29.33	29.41	29.41	0.28%	3,294
Apr 22, 2026	29.46	29.47	29.30	29.33	29.33	-0.13%	52,953
Apr 21, 2026	29.35	29.59	29.35	29.37	29.37	0.01%	12,673
Apr 20, 2026	29.39	29.45	29.35	29.36	29.36	0.01%	6,591
Apr 17, 2026	29.33	29.40	29.33	29.36	29.36	1.17%	16,033
Apr 16, 2026	28.94	29.02	28.91	29.02	29.02	0.69%	6,246
Apr 15, 2026	28.72	28.90	28.72	28.82	28.82	0.09%	9,957
Apr 14, 2026	28.79	28.82	28.77	28.79	28.79	0.22%	5,455
Apr 13, 2026	28.48	28.73	28.38	28.73	28.73	0.88%	7,175
Apr 10, 2026	28.64	28.66	28.46	28.48	28.48	-0.97%	14,081
Apr 9, 2026	28.67	28.79	28.60	28.76	28.76	0.37%	14,567
Apr 8, 2026	28.54	28.65	28.50	28.65	28.65	1.64%	9,661
Apr 7, 2026	28.15	28.24	28.15	28.19	28.19	-0.25%	3,925
Apr 6, 2026	28.13	28.26	28.13	28.26	28.26	0.55%	13,303
Apr 2, 2026	28.14	28.14	28.02	28.11	28.10	0.09%	18,122
Apr 1, 2026	28.14	28.15	28.06	28.08	28.08	-0.06%	21,645
Mar 31, 2026	27.87	28.17	27.84	28.10	28.10	0.92%	3,492
Mar 30, 2026	27.99	28.05	27.81	27.84	27.67	0.21%	7,160
Mar 27, 2026	28.06	28.06	27.73	27.78	27.61	-1.28%	63,326
Mar 26, 2026	28.33	28.33	28.11	28.14	27.97	-0.25%	7,344
Mar 25, 2026	28.34	28.34	28.21	28.21	28.04	0.28%	3,836
Mar 24, 2026	27.93	28.27	27.93	28.13	27.96	0.46%	25,779
Mar 23, 2026	27.99	28.18	27.98	28.00	27.83	0.90%	14,037
Mar 20, 2026	27.87	27.88	27.68	27.75	27.58	-0.50%	17,081
Mar 19, 2026	27.70	27.89	27.70	27.89	27.72	0.11%	25,314
Mar 18, 2026	28.05	28.05	27.86	27.86	27.69	-1.21%	15,455
Mar 17, 2026	28.40	28.40	28.20	28.20	28.03	0.42%	9,703
Mar 16, 2026	28.07	28.17	28.07	28.08	27.91	0.61%	22,370
Mar 13, 2026	28.07	28.12	27.91	27.91	27.74	-0.17%	11,668
Mar 12, 2026	28.05	28.11	27.96	27.96	27.79	-0.95%	13,730
Mar 11, 2026	28.14	28.24	28.14	28.23	28.06	-0.14%	4,588
Mar 10, 2026	28.50	28.50	28.27	28.27	28.10	-0.48%	1,125
Mar 9, 2026	28.10	28.40	27.89	28.40	28.23	-0.34%	52,543
Mar 6, 2026	28.30	28.50	28.21	28.50	28.33	-0.80%	13,240
Mar 5, 2026	29.00	29.00	28.65	28.73	28.56	-1.00%	9,783
Mar 4, 2026	28.85	29.05	28.85	29.02	28.84	0.17%	11,402
Mar 3, 2026	28.84	29.05	28.53	28.97	28.79	-0.82%	12,492
Mar 2, 2026	29.32	29.32	29.13	29.21	29.03	-0.21%	6,375
Feb 27, 2026	29.25	29.27	29.10	29.27	29.09	0.11%	41,627
Feb 26, 2026	29.22	29.25	29.15	29.24	29.06	0.16%	2,082
Feb 25, 2026	29.07	29.19	29.04	29.19	29.01	0.04%	12,339
Feb 24, 2026	29.11	29.18	29.11	29.18	29.00	0.33%	3,211
Feb 23, 2026	29.37	29.37	29.02	29.08	28.90	-0.92%	3,730
Feb 20, 2026	29.26	29.35	29.11	29.35	29.17	0.48%	15,681
Feb 19, 2026	29.33	29.33	29.15	29.21	29.03	-0.47%	8,370
Feb 18, 2026	29.35	29.35	29.27	29.35	29.17	0.52%	4,101
Feb 17, 2026	29.25	29.33	29.06	29.20	29.02	-0.21%	16,508
Feb 13, 2026	29.10	29.34	29.10	29.26	29.08	0.51%	28,310
Feb 12, 2026	29.51	29.60	29.10	29.11	28.93	-1.38%	45,397
Feb 11, 2026	29.55	29.57	29.45	29.52	29.34	0.27%	14,990
Feb 10, 2026	29.44	29.52	29.43	29.44	29.26	-0.07%	15,089
Feb 9, 2026	29.59	29.59	29.35	29.46	29.28	-0.29%	48,694
Feb 6, 2026	29.39	29.55	29.35	29.55	29.37	1.46%	6,395
Feb 5, 2026	29.14	29.18	29.04	29.12	28.94	-0.44%	38,761
Feb 4, 2026	28.99	29.34	28.99	29.25	29.07	1.31%	9,961
Feb 3, 2026	28.63	28.98	28.63	28.87	28.70	0.42%	7,502
Feb 2, 2026	28.57	28.76	28.57	28.75	28.58	0.69%	13,861
Jan 30, 2026	28.36	28.57	28.36	28.55	28.38	0.47%	9,272
Jan 29, 2026	28.32	28.42	28.32	28.42	28.25	1.10%	47,073
Jan 28, 2026	28.28	28.28	28.07	28.11	27.94	-0.07%	19,202
Jan 27, 2026	28.11	28.18	28.07	28.13	27.96	-0.32%	23,539
Jan 26, 2026	28.19	28.23	28.13	28.22	28.05	0.36%	25,269
Jan 23, 2026	28.09	28.12	28.03	28.12	27.95	-0.46%	17,968
Jan 22, 2026	28.14	28.32	28.14	28.25	28.08	0.57%	36,725
Jan 21, 2026	27.85	28.13	27.85	28.09	27.92	1.41%	32,875
Jan 20, 2026	27.77	27.87	27.68	27.70	27.53	-1.14%	17,936
Jan 16, 2026	28.10	28.12	28.00	28.02	27.85	-0.59%	8,411
Jan 15, 2026	28.13	28.25	28.09	28.19	28.02	0.24%	7,427
Jan 14, 2026	27.89	28.12	27.89	28.12	27.95	0.50%	14,420
Jan 13, 2026	28.13	28.13	27.95	27.98	27.81	-0.43%	28,825
Jan 12, 2026	28.00	28.11	28.00	28.10	27.93	-0.46%	22,215
Jan 9, 2026	28.30	28.31	28.19	28.23	28.06	0.12%	10,968
Jan 8, 2026	27.95	28.25	27.95	28.20	28.03	1.29%	23,862
Jan 7, 2026	28.10	28.10	27.84	27.84	27.67	-1.00%	4,478
Jan 6, 2026	28.02	28.13	28.02	28.12	27.95	0.48%	15,207
Jan 5, 2026	27.82	28.07	27.82	27.99	27.82	1.11%	29,787
Jan 2, 2026	27.50	27.73	27.50	27.68	27.51	0.69%	15,799
Dec 31, 2025	27.63	27.63	27.49	27.49	27.32	-0.57%	6,802
Dec 30, 2025	27.71	27.71	27.63	27.65	27.48	-0.65%	18,478
Dec 29, 2025	27.86	27.86	27.78	27.83	27.52	-0.36%	14,158
Dec 26, 2025	27.93	27.93	27.84	27.93	27.61	0.03%	15,640
Dec 24, 2025	27.85	27.93	27.85	27.92	27.61	0.51%	6,815
Dec 23, 2025	27.74	27.82	27.74	27.78	27.47	-0.08%	8,608
Dec 22, 2025	27.78	27.81	27.73	27.80	27.49	0.54%	25,753
Dec 19, 2025	27.60	27.70	27.58	27.65	27.34	0.27%	22,513
Dec 18, 2025	27.72	27.76	27.55	27.58	27.27	-0.05%	32,027
Dec 17, 2025	27.59	27.70	27.57	27.59	27.28	-0.04%	52,149
Dec 16, 2025	27.80	27.80	27.51	27.60	27.29	-0.92%	49,306
Dec 15, 2025	27.87	27.88	27.75	27.86	27.55	0.39%	25,670
Dec 12, 2025	27.89	27.89	27.68	27.75	27.44	-0.14%	12,739
Dec 11, 2025	27.71	27.82	27.71	27.79	27.48	0.87%	43,226
Dec 10, 2025	27.12	27.58	27.12	27.55	27.24	1.67%	31,327
Dec 9, 2025	27.24	27.24	27.10	27.10	26.79	-0.16%	14,047
Dec 8, 2025	27.22	27.23	27.12	27.14	26.84	-0.58%	10,500
Dec 5, 2025	27.32	27.44	27.30	27.30	26.99	0.16%	33,001
Dec 4, 2025	27.27	27.34	27.21	27.25	26.95	-0.08%	25,877
Dec 3, 2025	27.22	27.31	27.13	27.28	26.97	1.11%	24,993