GMOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.00	30.18	30.00	30.17	30.17	1.00%	3,983
Jun 25, 2026	29.95	30.10	29.82	29.87	29.87	-0.07%	19,710
Jun 24, 2026	29.93	30.05	29.87	29.89	29.89	-	10,525
Jun 23, 2026	29.69	29.89	29.69	29.89	29.89	0.84%	9,758
Jun 22, 2026	29.70	29.80	29.61	29.64	29.64	0.05%	11,735
Jun 18, 2026	29.97	29.97	29.62	29.63	29.63	-0.42%	11,420
Jun 17, 2026	30.23	30.24	29.72	29.75	29.75	-1.94%	14,121
Jun 16, 2026	30.40	30.41	30.28	30.34	30.34	0.20%	17,089
Jun 15, 2026	30.49	30.49	30.27	30.28	30.28	-0.36%	27,432
Jun 12, 2026	30.26	30.42	30.26	30.39	30.39	0.76%	34,464
Jun 11, 2026	30.16	30.20	29.97	30.16	30.16	0.60%	6,008
Jun 10, 2026	30.22	30.22	29.98	29.98	29.98	-0.55%	3,899
Jun 9, 2026	30.22	30.22	30.06	30.15	30.15	0.26%	11,780
Jun 8, 2026	30.20	30.27	30.07	30.07	30.07	-0.40%	18,040
Jun 5, 2026	30.39	30.40	30.11	30.19	30.19	-0.82%	21,537
Jun 4, 2026	30.54	30.57	30.35	30.44	30.44	1.06%	11,941
Jun 3, 2026	30.15	30.20	30.12	30.12	30.12	-0.59%	6,623
Jun 2, 2026	30.21	30.37	30.21	30.30	30.30	0.20%	13,483
Jun 1, 2026	30.24	30.30	30.23	30.24	30.24	-0.20%	28,698
May 29, 2026	30.40	30.40	30.28	30.30	30.30	-0.16%	4,888
May 28, 2026	30.33	30.38	30.30	30.35	30.35	0.23%	28,208
May 27, 2026	30.25	30.45	30.23	30.28	30.28	0.03%	41,034
May 26, 2026	30.32	30.32	30.21	30.27	30.27	-0.13%	16,912
May 22, 2026	30.26	30.34	30.26	30.31	30.31	1.28%	2,244
May 21, 2026	29.50	29.93	29.50	29.93	29.93	0.44%	8,131
May 20, 2026	29.70	29.81	29.70	29.80	29.80	0.66%	23,520
May 19, 2026	29.43	29.71	29.43	29.60	29.60	-0.33%	7,778
May 18, 2026	29.62	29.70	29.61	29.70	29.70	0.63%	8,550
May 15, 2026	29.68	29.68	29.51	29.51	29.51	-0.53%	17,653
May 14, 2026	29.75	29.80	29.67	29.67	29.67	0.13%	7,865
May 13, 2026	29.48	29.67	29.48	29.63	29.63	0.11%	22,430
May 12, 2026	29.46	29.60	29.38	29.60	29.60	0.04%	2,693
May 11, 2026	29.92	29.92	29.56	29.59	29.59	-0.22%	1,807
May 8, 2026	29.66	29.69	29.62	29.65	29.65	0.35%	1,426
May 7, 2026	29.58	29.58	29.54	29.55	29.55	-0.61%	2,020
May 6, 2026	29.75	29.78	29.68	29.73	29.73	0.66%	4,745
May 5, 2026	29.39	29.56	29.39	29.54	29.54	0.54%	18,874
May 4, 2026	29.56	29.58	29.37	29.38	29.38	-1.04%	8,224
May 1, 2026	29.77	29.83	29.69	29.69	29.69	-0.51%	9,651
Apr 30, 2026	29.68	29.84	29.68	29.84	29.84	1.32%	5,673
Apr 29, 2026	29.37	29.45	29.34	29.45	29.45	0.24%	15,416
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	0.10%	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	1.54%	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	0.29%	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	-0.47%	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