GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	30.70	30.78	30.65	30.77	30.77	0.42%	4,445
Aug 12, 2025	30.59	30.64	30.52	30.64	30.64	0.72%	1,725
Aug 11, 2025	30.57	30.58	30.42	30.42	30.42	-	2,776
Aug 8, 2025	30.55	30.55	30.42	30.42	30.42	0.07%	3,635
Aug 7, 2025	30.29	30.50	30.29	30.40	30.40	0.26%	5,151
Aug 6, 2025	29.89	30.32	29.89	30.32	30.32	1.01%	5,410
Aug 5, 2025	30.12	30.12	29.96	30.02	30.02	-0.11%	3,511
Aug 4, 2025	30.00	30.05	29.94	30.05	30.05	1.26%	3,660
Aug 1, 2025	29.73	29.77	29.58	29.68	29.68	-0.13%	3,593
Jul 31, 2025	29.91	29.91	29.70	29.72	29.72	-0.27%	13,621
Jul 30, 2025	30.05	30.07	29.77	29.80	29.80	-0.96%	6,244
Jul 29, 2025	30.10	30.16	30.03	30.08	30.08	0.18%	2,741
Jul 28, 2025	30.18	30.18	29.98	30.03	30.03	-0.65%	4,155
Jul 25, 2025	30.30	30.30	30.17	30.23	30.23	-0.53%	643
Jul 24, 2025	30.44	30.44	30.34	30.39	30.39	-0.22%	1,416
Jul 23, 2025	30.46	30.47	30.41	30.45	30.45	0.32%	1,518
Jul 22, 2025	30.18	30.37	30.12	30.36	30.36	0.94%	1,502
Jul 21, 2025	30.10	30.26	30.02	30.07	30.07	0.60%	3,173
Jul 18, 2025	29.93	29.96	29.89	29.89	29.89	0.05%	1,192
Jul 17, 2025	29.82	29.88	29.78	29.88	29.88	0.17%	6,162
Jul 16, 2025	29.51	29.87	29.51	29.82	29.82	0.55%	2,842
Jul 15, 2025	29.88	29.88	29.58	29.66	29.66	-1.04%	4,098
Jul 14, 2025	30.01	30.05	29.91	29.98	29.98	0.04%	13,163
Jul 11, 2025	29.91	29.99	29.87	29.96	29.96	0.68%	4,437
Jul 10, 2025	29.68	29.76	29.67	29.76	29.76	0.17%	5,011
Jul 9, 2025	29.61	29.71	29.61	29.71	29.71	0.46%	5,555
Jul 8, 2025	29.59	29.63	29.47	29.58	29.58	-0.13%	5,892
Jul 7, 2025	29.71	29.72	29.56	29.61	29.61	-0.76%	11,420
Jul 3, 2025	29.86	29.90	29.84	29.84	29.84	0.08%	1,476
Jul 2, 2025	29.75	29.89	29.68	29.81	29.81	0.54%	9,162
Jul 1, 2025	29.73	29.73	29.62	29.65	29.65	-0.01%	4,099
Jun 30, 2025	29.24	29.70	29.24	29.66	29.66	0.64%	6,909
Jun 27, 2025	29.17	29.55	29.17	29.47	29.47	-0.23%	11,505
Jun 26, 2025	29.51	29.57	29.19	29.54	29.54	0.40%	3,571
Jun 25, 2025	28.40	29.44	28.40	29.42	29.42	0.17%	10,236
Jun 24, 2025	29.03	29.41	29.03	29.37	29.37	-0.60%	2,314
Jun 23, 2025	29.45	29.55	29.40	29.55	29.35	0.62%	7,046
Jun 20, 2025	29.30	29.55	29.30	29.36	29.17	-0.46%	3,134
Jun 18, 2025	29.56	29.70	29.50	29.50	29.30	-0.22%	17,076
Jun 17, 2025	29.73	29.80	29.57	29.57	29.36	-0.63%	7,257
Jun 16, 2025	28.79	29.93	28.79	29.75	29.55	0.06%	2,222
Jun 13, 2025	28.90	29.85	28.90	29.74	29.53	-0.17%	2,158
Jun 12, 2025	29.83	29.83	29.77	29.79	29.58	0.51%	646
Jun 11, 2025	28.87	29.77	28.87	29.63	29.43	0.37%	2,835
Jun 10, 2025	28.85	29.63	28.85	29.53	29.33	-0.05%	4,375
Jun 9, 2025	29.19	29.59	29.19	29.54	29.34	0.27%	3,604
Jun 6, 2025	29.59	29.59	29.39	29.46	29.26	0.19%	6,299
Jun 5, 2025	28.85	29.61	28.85	29.41	29.21	-0.15%	3,714
Jun 4, 2025	29.49	29.64	29.45	29.45	29.25	0.06%	3,760
Jun 3, 2025	29.33	29.43	29.33	29.43	29.23	0.35%	940