Gores Metropoulos II Inc. (GMII)
NASDAQ: GMII
· Real-Time Price · USD
8.37
-0.11 (-1.30%)
At close: Jan 19, 2022, 6:00 AM
GMII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2022 | 8.49 | 9.01 | 8.24 | 8.37 | 8.37 | -1.30% | 402,695 |
| Jan 14, 2022 | 8.83 | 8.97 | 8.31 | 8.48 | 8.48 | -4.29% | 193,625 |
| Jan 13, 2022 | 9.37 | 9.42 | 8.84 | 8.86 | 8.86 | -5.54% | 71,963 |
| Jan 12, 2022 | 9.59 | 9.66 | 9.36 | 9.38 | 9.38 | -1.88% | 116,041 |
| Jan 11, 2022 | 9.85 | 9.89 | 9.44 | 9.56 | 9.56 | -4.02% | 149,235 |
| Jan 10, 2022 | 9.94 | 9.97 | 9.90 | 9.96 | 9.96 | 0.00% | 535,288 |
| Jan 7, 2022 | 9.95 | 9.97 | 9.82 | 9.96 | 9.96 | 0.10% | 2,281,577 |
| Jan 6, 2022 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | -0.10% | 4,250,036 |
| Jan 5, 2022 | 9.97 | 9.98 | 9.95 | 9.96 | 9.96 | -0.10% | 550,500 |
| Jan 4, 2022 | 9.97 | 9.98 | 9.95 | 9.97 | 9.97 | 0.10% | 1,164,614 |
| Jan 3, 2022 | 9.98 | 9.98 | 9.95 | 9.96 | 9.96 | -0.10% | 774,340 |
| Dec 31, 2021 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 588,336 |
| Dec 30, 2021 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | 0.00% | 597,810 |
| Dec 29, 2021 | 9.97 | 9.98 | 9.95 | 9.96 | 9.96 | 0.00% | 1,154,491 |
| Dec 28, 2021 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 831,583 |
| Dec 27, 2021 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 0.00% | 1,043,680 |
| Dec 23, 2021 | 9.91 | 9.96 | 9.91 | 9.95 | 9.95 | 1.02% | 549,334 |
| Dec 22, 2021 | 9.86 | 9.88 | 9.85 | 9.85 | 9.85 | 0.00% | 18,774 |
| Dec 21, 2021 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | -0.40% | 36,985 |
| Dec 20, 2021 | 9.86 | 9.89 | 9.85 | 9.89 | 9.89 | 0.61% | 1,348,881 |