GMVHF(GMVHF)
GMVHF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $6.01 | $6.01 | $5.71 | $5.79 | 966 |
| 10/13/2026 | $5.93 | $6.09 | $5.85 | $6.09 | 44,631 |
| 10/12/2026 | $5.74 | $5.83 | $5.70 | $5.83 | 37,200 |
| 10/9/2026 | $5.54 | $5.88 | $5.54 | $5.88 | 23,309 |
| 10/8/2026 | $5.48 | $5.77 | $5.48 | $5.51 | 24,600 |
| 10/7/2026 | $5.48 | $5.72 | $5.33 | $5.41 | 17,000 |
| 10/6/2026 | $5.79 | $5.80 | $5.46 | $5.46 | 13,500 |
| 10/5/2026 | $5.70 | $5.77 | $5.56 | $5.77 | 21,134 |
| 10/2/2026 | $5.82 | $5.82 | $5.54 | $5.77 | 7,200 |
| 10/1/2026 | $5.83 | $5.83 | $5.30 | $5.74 | 7,016 |
| 9/30/2026 | $5.45 | $5.89 | $5.45 | $5.69 | 11,214 |
| 9/29/2026 | $5.75 | $5.85 | $5.50 | $5.77 | 15,200 |
| 9/28/2026 | $5.87 | $5.87 | $5.61 | $5.87 | 8,142 |
| 9/25/2026 | $5.87 | $6.13 | $5.87 | $6.01 | 11,044 |
| 9/24/2026 | $6.12 | $6.15 | $5.75 | $6.15 | 12,814 |
| 9/23/2026 | $6.32 | $6.32 | $5.95 | $6.23 | 27,246 |
| 9/22/2026 | $6.44 | $6.60 | $6.24 | $6.43 | 24,100 |
| 9/21/2026 | $6.16 | $6.51 | $6.16 | $6.50 | 7,609 |
| 9/18/2026 | $6.31 | $6.62 | $6.30 | $6.62 | 8,520 |
| 9/17/2026 | $6.92 | $6.92 | $6.59 | $6.89 | 7,500 |
| 9/16/2026 | $6.79 | $6.92 | $6.54 | $6.71 | 12,922 |
| 9/15/2026 | $6.47 | $6.91 | $6.47 | $6.91 | 55,700 |
| 9/14/2026 | $6.56 | $6.97 | $6.54 | $6.97 | 23,106 |
| 9/11/2026 | $6.56 | $6.95 | $6.49 | $6.95 | 12,619 |
| 9/10/2026 | $6.72 | $7.03 | $6.63 | $7.00 | 13,800 |
| 9/9/2026 | $6.61 | $6.93 | $6.61 | $6.75 | 12,532 |
| 9/8/2026 | $7.01 | $7.01 | $6.59 | $6.59 | 7,344 |
| 9/4/2026 | $6.90 | $7.33 | $6.90 | $7.33 | 2,200 |
| 9/3/2026 | $6.87 | $7.31 | $6.87 | $7.31 | 3,311 |
| 9/2/2026 | $6.94 | $7.11 | $6.94 | $7.11 | 3,403 |
| 9/1/2026 | $6.69 | $7.10 | $6.69 | $7.00 | 86,935 |
| 8/31/2026 | $7.24 | $7.30 | $6.85 | $6.85 | 6,600 |
| 8/28/2026 | $7.20 | $7.24 | $6.82 | $6.99 | 7,245 |
| 8/27/2026 | $6.85 | $7.22 | $6.78 | $6.86 | 8,347 |
| 8/26/2026 | $7.00 | $7.46 | $7.00 | $7.46 | 5,800 |
| 8/25/2026 | $7.18 | $7.60 | $7.18 | $7.60 | 1,000 |
| 8/24/2026 | $7.37 | $7.57 | $7.37 | $7.57 | 3,100 |
| 8/21/2026 | $7.53 | $7.53 | $7.03 | $7.50 | 2,900 |
| 8/20/2026 | $7.27 | $7.49 | $7.27 | $7.49 | 1,900 |
| 8/19/2026 | $7.58 | $7.58 | $7.58 | $7.58 | 2,247 |
| 8/18/2026 | $7.23 | $7.65 | $7.23 | $7.65 | 3,105 |
| 8/17/2026 | $7.84 | $7.84 | $7.40 | $7.72 | 7,208 |
| 8/14/2026 | $7.42 | $7.78 | $7.42 | $7.77 | 3,349 |
| 8/13/2026 | $7.57 | $7.62 | $7.19 | $7.62 | 2,700 |
| 8/12/2026 | $7.73 | $7.75 | $7.16 | $7.75 | 1,201 |
| 8/11/2026 | $7.20 | $7.75 | $7.20 | $7.61 | 4,726 |
| 8/10/2026 | $7.07 | $7.50 | $7.05 | $7.50 | 6,500 |
| 8/7/2026 | $7.08 | $7.61 | $7.07 | $7.60 | 3,545 |
| 8/6/2026 | $7.34 | $7.44 | $7.02 | $7.42 | 6,548 |
| 8/5/2026 | $7.40 | $7.45 | $7.24 | $7.45 | 3,100 |
| 8/4/2026 | $7.63 | $7.63 | $7.36 | $7.61 | 10,400 |
| 8/3/2026 | $7.51 | $7.58 | $7.11 | $7.58 | 4,500 |
| 7/31/2026 | $7.37 | $7.48 | $7.02 | $7.02 | 6,500 |
| 7/30/2026 | $7.57 | $7.62 | $7.07 | $7.15 | 2,300 |
| 7/29/2026 | $7.56 | $7.62 | $7.38 | $7.62 | 7,200 |
| 7/28/2026 | $7.22 | $7.76 | $7.22 | $7.75 | 3,300 |
| 7/27/2026 | $7.74 | $7.76 | $7.35 | $7.76 | 14,402 |
| 7/24/2026 | $7.21 | $7.61 | $7.21 | $7.36 | 12,600 |
| 7/23/2026 | $7.47 | $7.67 | $7.05 | $7.05 | 31,700 |
| 7/22/2026 | $7.47 | $7.54 | $7.32 | $7.54 | 2,222 |
| 7/21/2026 | $7.56 | $7.64 | $7.55 | $7.64 | 1,900 |
| 7/20/2026 | $7.64 | $7.70 | $7.21 | $7.70 | 6,108 |
| 7/17/2026 | $7.75 | $7.78 | $7.31 | $7.55 | 14,003 |
| 7/16/2026 | $7.80 | $7.85 | $7.80 | $7.85 | 3,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
