GMOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	28.47	28.85	28.47	28.85	28.85	1.09%	12,692
May 12, 2025	28.91	28.91	28.46	28.54	28.54	-1.31%	3,625
May 9, 2025	28.96	28.96	28.84	28.92	28.92	0.63%	3,961
May 8, 2025	28.90	28.90	28.70	28.74	28.74	-0.15%	2,655
May 7, 2025	28.86	28.89	28.78	28.78	28.78	-0.38%	4,615
May 6, 2025	28.81	28.95	28.72	28.89	28.89	0.95%	5,937
May 5, 2025	28.26	28.66	28.26	28.62	28.62	0.04%	4,767
May 2, 2025	28.55	28.61	28.55	28.61	28.61	0.15%	1,016
May 1, 2025	28.55	28.62	28.53	28.56	28.56	-0.37%	1,744
Apr 30, 2025	28.59	28.67	28.53	28.67	28.67	-0.19%	1,408
Apr 29, 2025	28.86	28.86	28.66	28.73	28.73	0.11%	1,735
Apr 28, 2025	28.56	28.69	28.54	28.69	28.69	0.39%	2,154
Apr 25, 2025	28.53	28.58	28.43	28.58	28.58	-0.57%	1,942
Apr 24, 2025	28.60	28.75	28.60	28.75	28.75	0.95%	833
Apr 23, 2025	28.59	28.65	28.41	28.48	28.48	-0.17%	6,790
Apr 22, 2025	28.43	28.67	28.43	28.53	28.53	1.12%	50,837
Apr 21, 2025	28.33	28.33	28.09	28.21	28.21	-0.06%	5,203
Apr 17, 2025	28.29	28.40	28.11	28.23	28.23	0.55%	3,302
Apr 16, 2025	28.16	28.18	28.02	28.07	28.07	0.45%	14,778
Apr 15, 2025	28.09	28.13	27.95	27.95	27.95	0.20%	2,674
Apr 14, 2025	28.37	28.37	27.77	27.89	27.89	0.72%	3,830
Apr 11, 2025	27.32	27.73	27.32	27.69	27.69	2.54%	3,574
Apr 10, 2025	27.12	27.12	26.74	27.00	27.00	-0.28%	5,429
Apr 9, 2025	25.91	27.20	25.48	27.08	27.08	5.01%	13,165
Apr 8, 2025	26.67	26.72	25.79	25.79	25.79	-1.06%	1,798
Apr 7, 2025	26.23	27.09	25.89	26.06	26.06	-2.29%	6,834
Apr 4, 2025	27.51	27.51	26.60	26.67	26.67	-5.28%	14,676
Apr 3, 2025	28.38	28.47	28.16	28.16	28.16	-2.30%	15,098
Apr 2, 2025	28.68	28.85	28.67	28.83	28.83	0.47%	4,581
Apr 1, 2025	28.59	28.78	28.59	28.69	28.69	0.35%	5,304
Mar 31, 2025	28.44	28.59	28.42	28.59	28.59	0.65%	3,444
Mar 28, 2025	28.69	28.69	28.35	28.41	28.41	-1.11%	4,976
Mar 27, 2025	28.73	28.78	28.73	28.73	28.73	0.74%	1,655
Mar 26, 2025	28.50	28.78	28.47	28.52	28.52	-0.62%	9,229
Mar 25, 2025	28.78	28.88	28.69	28.69	28.69	-1.46%	7,697
Mar 24, 2025	29.23	29.23	29.08	29.12	28.66	0.68%	3,025
Mar 21, 2025	28.86	28.97	28.86	28.92	28.47	-0.64%	1,505
Mar 20, 2025	29.11	29.11	29.11	29.11	28.65	-0.42%	625
Mar 19, 2025	29.21	29.26	29.16	29.23	28.77	0.70%	2,681
Mar 18, 2025	29.12	29.12	29.03	29.03	28.57	-0.44%	4,274
Mar 17, 2025	29.03	29.16	28.99	29.16	28.70	1.03%	3,331
Mar 14, 2025	28.65	28.86	28.59	28.86	28.41	1.80%	3,755
Mar 13, 2025	28.52	28.53	28.35	28.35	27.90	-0.46%	5,251
Mar 12, 2025	28.53	28.53	28.31	28.48	28.03	0.85%	6,238
Mar 11, 2025	28.49	28.51	28.01	28.24	27.80	-0.35%	4,798
Mar 10, 2025	28.78	28.78	28.27	28.34	27.89	-1.84%	23,037
Mar 7, 2025	28.97	28.97	28.65	28.87	28.42	1.55%	45,237
Mar 6, 2025	28.81	28.82	28.37	28.43	27.98	-1.94%	6,943
Mar 5, 2025	29.03	29.03	28.70	28.99	28.54	0.75%	3,959
Mar 4, 2025	28.62	29.09	28.54	28.78	28.32	-0.70%	9,215