Gores Metropoulos II Inc - Class A (GMII) Exchange: NASDAQ

Data as of March 28, 2024

$3.13 ($-0.27) -7.94%

Gores Metropoulos II Inc - Class A - Daily Information
Click for more stock information on Gores Metropoulos II Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $3.47
Previous Close $3.13
High $3.59
Low $2.94
Adjusted Open $3.47
Previous Adjusted Close $3.13
Adjusted High $3.59
Adjusted Low $2.94

About Gores Metropoulos II Inc - Class A (GMII)

Historical Stock Data for Gores Metropoulos II Inc - Class A (GMII)

Date Open High Low Close Adj.Close Volume
2024-03-19 $3.47 $3.59 $2.94 $3.13 $3.13 83,993
2024-03-18 $4.55 $4.55 $3.40 $3.40 $3.40 282,251
2024-03-15 $5.90 $6.14 $5.40 $5.50 $5.50 47,316
2024-03-14 $5.19 $6.25 $5.19 $5.90 $5.90 135,978
2024-03-13 $4.73 $5.81 $4.73 $5.19 $5.19 43,521
2024-03-12 $5.04 $5.04 $4.62 $4.80 $4.80 51,193
2024-03-11 $5.18 $5.37 $4.91 $5.04 $5.04 30,247
2024-03-08 $4.85 $5.27 $4.85 $4.98 $4.98 22,737
2024-03-07 $4.75 $5.18 $4.75 $4.92 $4.92 44,758
2024-03-06 $4.72 $5.00 $4.57 $4.85 $4.85 28,573
2024-03-05 $4.90 $5.39 $4.57 $4.83 $4.83 60,576
2024-03-04 $4.65 $5.21 $4.43 $5.08 $5.08 94,144
2024-03-01 $5.48 $5.49 $4.41 $4.43 $4.43 68,943
2024-02-29 $5.94 $6.09 $4.74 $5.36 $5.36 104,829
2024-02-28 $7.01 $7.49 $4.92 $5.87 $5.87 170,041
2024-02-27 $5.48 $7.49 $5.48 $6.94 $6.94 216,615
2024-02-26 $4.71 $5.62 $4.70 $5.49 $5.49 143,269
2024-02-23 $4.00 $4.71 $3.80 $4.69 $4.69 72,508
2024-02-22 $3.80 $4.71 $3.50 $4.06 $4.06 271,609
2024-02-21 $3.00 $3.91 $3.00 $3.69 $3.69 126,773
2024-02-20 $3.07 $3.18 $2.70 $3.04 $3.04 37,629
2024-02-16 $2.75 $3.22 $2.70 $3.11 $3.11 108,858
2024-02-15 $2.62 $2.82 $2.60 $2.81 $2.81 26,569
2024-02-14 $2.80 $2.86 $2.55 $2.56 $2.56 65,626
2024-02-13 $2.67 $2.95 $2.67 $2.84 $2.84 23,858
2024-02-12 $3.00 $3.09 $2.68 $2.75 $2.75 51,224
2024-02-09 $2.73 $3.12 $2.68 $3.03 $3.03 61,448
2024-02-08 $2.58 $2.74 $2.53 $2.68 $2.68 15,937
2024-02-07 $2.54 $2.68 $2.53 $2.55 $2.55 54,730
2024-02-06 $2.57 $2.70 $2.51 $2.51 $2.51 46,573
2024-02-05 $2.68 $2.69 $2.52 $2.52 $2.52 16,403
2024-02-02 $2.58 $2.68 $2.58 $2.66 $2.66 32,090
2024-02-01 $2.63 $2.70 $2.59 $2.63 $2.63 9,374
2024-01-31 $2.68 $2.68 $2.56 $2.59 $2.59 22,200
2024-01-30 $2.60 $2.68 $2.52 $2.56 $2.56 4,127
2024-01-29 $2.42 $2.70 $2.36 $2.62 $2.62 60,629
2024-01-26 $2.62 $2.62 $2.41 $2.42 $2.42 25,154
2024-01-25 $2.48 $2.64 $2.42 $2.42 $2.42 6,306
2024-01-24 $2.60 $2.68 $2.42 $2.47 $2.47 13,318
2024-01-23 $2.57 $2.66 $2.48 $2.54 $2.54 12,009
2024-01-22 $2.59 $2.67 $2.50 $2.57 $2.57 38,306
2024-01-19 $2.57 $2.83 $2.33 $2.55 $2.55 90,590
2024-01-18 $2.60 $2.82 $2.57 $2.57 $2.57 31,897
2024-01-17 $2.75 $2.84 $2.53 $2.65 $2.65 71,214
2024-01-16 $2.94 $2.94 $2.79 $2.79 $2.79 7,227
2024-01-12 $2.85 $2.95 $2.77 $2.83 $2.83 12,880
2024-01-11 $2.84 $2.89 $2.77 $2.80 $2.80 14,728
2024-01-10 $2.83 $2.94 $2.83 $2.90 $2.90 11,361
2024-01-09 $2.80 $2.99 $2.80 $2.80 $2.80 7,739
2024-01-08 $2.91 $3.00 $2.72 $2.85 $2.85 25,498
2024-01-05 $3.03 $3.17 $2.91 $2.91 $2.91 13,924
2024-01-04 $3.20 $3.20 $3.01 $3.07 $3.07 11,787
2024-01-03 $3.27 $3.28 $3.08 $3.18 $3.18 34,022
2024-01-02 $3.32 $3.38 $3.24 $3.24 $3.24 19,972
2023-12-29 $3.36 $3.46 $3.27 $3.39 $3.39 39,944
2023-12-28 $3.39 $3.48 $3.15 $3.40 $3.40 73,688
2023-12-27 $3.45 $3.59 $3.37 $3.39 $3.39 18,534
2023-12-26 $3.88 $3.94 $3.44 $3.49 $3.49 53,108
2023-12-22 $4.03 $4.03 $3.55 $3.82 $3.82 60,172
2023-12-21 $3.73 $4.09 $3.73 $4.00 $4.00 71,407
2023-12-20 $3.67 $4.37 $3.30 $3.74 $3.74 185,579
2023-12-19 $2.78 $3.75 $2.77 $3.67 $3.67 206,142
2023-12-18 $2.45 $2.94 $2.45 $2.82 $2.82 237,032
2023-12-15 $2.61 $2.64 $2.45 $2.47 $2.47 95,053
2023-12-14 $2.55 $2.69 $2.54 $2.59 $2.59 74,910
2023-12-13 $2.53 $2.56 $2.39 $2.51 $2.51 156,353
2023-12-12 $2.87 $2.92 $2.55 $2.57 $2.57 62,918
2023-12-11 $2.93 $3.01 $2.83 $2.91 $2.91 26,790
2023-12-08 $2.92 $2.99 $2.76 $2.91 $2.91 47,398
2023-12-07 $2.96 $3.09 $2.80 $2.95 $2.95 118,819
2023-12-06 $2.90 $3.05 $2.70 $2.88 $2.88 98,655
2023-12-05 $2.94 $2.94 $2.69 $2.84 $2.84 40,770
2023-12-04 $2.98 $3.00 $2.84 $2.94 $2.94 53,008
2023-12-01 $3.03 $3.06 $2.81 $2.98 $2.98 60,600
2023-11-30 $2.98 $3.06 $2.67 $3.02 $3.02 96,209
2023-11-29 $3.22 $3.28 $2.39 $2.97 $2.97 374,810
2023-11-28 $3.58 $3.77 $3.12 $3.19 $3.19 164,270
2023-11-27 $3.87 $4.08 $3.30 $3.40 $3.40 266,023
2023-11-24 $4.32 $4.39 $3.95 $3.99 $3.99 102,824
2023-11-22 $5.12 $5.27 $4.03 $4.10 $4.10 248,082
2023-11-21 $5.17 $5.39 $5.03 $5.13 $5.13 37,582
2023-11-20 $5.81 $5.81 $5.02 $5.13 $5.13 114,430
2023-11-17 $6.36 $6.47 $5.50 $5.53 $5.53 284,647
2023-11-16 $7.01 $7.01 $6.12 $6.15 $6.15 107,461
2023-11-15 $8.29 $8.58 $6.81 $7.00 $7.00 127,703
2023-11-14 $8.22 $9.12 $8.22 $8.67 $8.67 23,855
2023-11-13 $8.66 $9.46 $8.23 $8.46 $8.46 61,486
2023-11-10 $9.29 $9.32 $8.73 $8.87 $8.87 34,422
2023-11-09 $8.99 $9.40 $8.36 $9.34 $9.34 31,969
2023-11-08 $9.74 $9.74 $8.51 $8.51 $8.51 21,683
2023-11-07 $8.75 $9.71 $8.49 $9.61 $9.61 23,967
2023-11-06 $9.15 $9.48 $8.46 $8.57 $8.57 74,423
2023-11-03 $7.66 $9.76 $7.66 $9.14 $9.14 69,262
2023-11-02 $7.40 $7.68 $7.15 $7.66 $7.66 17,431
2023-11-01 $7.39 $7.50 $7.24 $7.24 $7.24 13,646
2023-10-31 $7.43 $7.60 $7.37 $7.60 $7.60 7,396
2023-10-30 $7.28 $7.42 $7.24 $7.42 $7.42 2,559
2023-10-27 $7.44 $7.58 $7.05 $7.21 $7.21 3,279
2023-10-26 $7.48 $8.02 $7.41 $7.55 $7.55 9,844
2023-10-25 $7.51 $7.76 $7.30 $7.44 $7.44 9,474
2023-10-24 $7.14 $7.85 $6.83 $7.69 $7.69 35,958
2023-10-23 $7.00 $7.41 $6.89 $7.14 $7.14 26,301
2023-10-20 $6.79 $7.29 $6.27 $7.17 $7.17 33,309
2023-10-19 $6.55 $6.86 $6.54 $6.86 $6.86 11,329
2023-10-18 $6.98 $6.98 $6.42 $6.60 $6.60 25,432
2023-10-17 $7.27 $7.30 $7.05 $7.05 $7.05 22,302
2023-10-16 $7.38 $7.50 $7.19 $7.29 $7.29 15,718
2023-10-13 $7.50 $7.73 $7.05 $7.20 $7.20 33,143
2023-10-12 $7.68 $7.99 $7.65 $7.89 $7.89 16,701
2023-10-11 $7.97 $8.27 $7.97 $7.99 $7.99 12,694
2023-10-10 $7.82 $8.23 $7.82 $8.09 $8.09 15,701
2023-10-09 $7.96 $8.01 $7.50 $7.81 $7.81 12,918
2023-10-06 $7.92 $8.28 $7.84 $8.13 $8.13 21,879
2023-10-05 $8.03 $8.25 $7.91 $8.04 $8.04 19,563
2023-10-04 $7.60 $8.13 $7.60 $8.04 $8.04 20,483
2023-10-03 $7.97 $8.37 $7.25 $7.61 $7.61 23,408
2023-10-02 $8.24 $8.49 $7.68 $8.14 $8.14 28,339
2023-09-29 $6.86 $8.38 $6.70 $8.21 $8.21 119,990
2023-09-28 $5.95 $6.85 $5.95 $6.72 $6.72 72,167
2023-09-27 $6.24 $6.38 $5.80 $6.01 $6.01 34,811
2023-09-26 $5.94 $6.23 $5.63 $6.23 $6.23 60,343
2023-09-25 $6.56 $6.84 $5.54 $6.04 $6.04 67,747
2023-09-22 $5.72 $6.65 $5.40 $6.40 $6.40 62,084
2023-09-21 $5.60 $6.11 $5.60 $5.77 $5.77 169,271
2023-09-20 $0.34 $0.34 $0.30 $0.32 $6.39 139,554
2023-09-19 $0.35 $0.35 $0.33 $0.34 $6.80 12,694
2023-09-18 $0.32 $0.35 $0.32 $0.34 $6.84 22,654
2023-09-15 $0.36 $0.37 $0.34 $0.34 $6.80 154,926
2023-09-14 $0.36 $0.37 $0.35 $0.36 $7.19 24,382
2023-09-13 $0.37 $0.39 $0.35 $0.35 $6.99 56,999
2023-09-12 $0.37 $0.43 $0.36 $0.37 $7.40 51,524
2023-09-11 $0.43 $0.44 $0.38 $0.39 $7.80 48,668
2023-09-08 $0.45 $0.46 $0.43 $0.43 $8.52 25,383
2023-09-07 $0.50 $0.51 $0.45 $0.45 $9.04 57,148
2023-09-06 $0.49 $0.51 $0.49 $0.50 $10.00 22,019
2023-09-05 $0.50 $0.52 $0.50 $0.50 $10.00 27,567
2023-09-01 $0.51 $0.52 $0.49 $0.51 $10.18 51,020
2023-08-31 $0.54 $0.54 $0.49 $0.50 $10.00 29,192
2023-08-30 $0.50 $0.54 $0.50 $0.52 $10.34 31,003
2023-08-29 $0.51 $0.53 $0.51 $0.51 $10.24 11,330
2023-08-28 $0.49 $0.53 $0.49 $0.51 $10.20 22,330
2023-08-25 $0.49 $0.53 $0.49 $0.50 $0.50 387,671
2023-08-24 $0.49 $0.51 $0.48 $0.50 $0.50 605,695
2023-08-23 $0.50 $0.51 $0.47 $0.50 $0.50 397,150
2023-08-22 $0.49 $0.50 $0.48 $0.49 $0.49 309,880
2023-08-21 $0.50 $0.51 $0.49 $0.50 $0.50 902,859
2023-08-18 $0.48 $0.52 $0.48 $0.50 $0.50 376,473
2023-08-17 $0.49 $0.52 $0.48 $0.50 $0.50 1,168,479
2023-08-16 $0.51 $0.51 $0.48 $0.50 $0.50 557,316
2023-08-15 $0.51 $0.52 $0.48 $0.52 $0.52 1,100,066
2023-08-14 $0.48 $0.51 $0.46 $0.50 $0.50 671,987
2023-08-11 $0.51 $0.54 $0.48 $0.48 $0.48 1,038,253
2023-08-10 $0.50 $0.54 $0.45 $0.52 $0.52 969,279
2023-08-09 $0.52 $0.54 $0.50 $0.50 $0.50 659,442
2023-08-08 $0.56 $0.56 $0.51 $0.52 $0.52 641,173
2023-08-07 $0.55 $0.57 $0.53 $0.53 $0.53 310,673
2023-08-04 $0.55 $0.58 $0.51 $0.55 $0.55 353,706
2023-08-03 $0.55 $0.58 $0.53 $0.57 $0.57 556,406
2023-08-02 $0.55 $0.59 $0.52 $0.57 $0.57 1,325,052
2023-08-01 $0.59 $0.62 $0.57 $0.58 $0.58 241,764
2023-07-31 $0.59 $0.62 $0.57 $0.59 $0.59 556,518
2023-07-28 $0.53 $0.60 $0.53 $0.57 $0.57 461,064
2023-07-27 $0.55 $0.59 $0.53 $0.54 $0.54 530,446
2023-07-26 $0.56 $0.57 $0.53 $0.55 $0.55 1,151,696
2023-07-25 $0.55 $0.57 $0.53 $0.56 $0.56 439,739
2023-07-24 $0.65 $0.65 $0.53 $0.55 $0.55 1,009,045
2023-07-21 $0.64 $0.65 $0.60 $0.60 $0.60 660,789
2023-07-20 $0.61 $0.63 $0.59 $0.63 $0.63 317,327
2023-07-19 $0.61 $0.63 $0.59 $0.61 $0.61 781,106
2023-07-18 $0.61 $0.63 $0.59 $0.60 $0.60 772,237
2023-07-17 $0.57 $0.64 $0.57 $0.59 $0.59 647,064
2023-07-14 $0.55 $0.59 $0.55 $0.56 $0.56 217,640
2023-07-13 $0.60 $0.60 $0.56 $0.57 $0.57 593,870
2023-07-12 $0.57 $0.60 $0.54 $0.58 $0.58 950,889
2023-07-11 $0.54 $0.58 $0.54 $0.56 $0.56 623,424
2023-07-10 $0.55 $0.58 $0.52 $0.56 $0.56 952,746
2023-07-07 $0.51 $0.55 $0.51 $0.55 $0.55 601,369
2023-07-06 $0.52 $0.53 $0.49 $0.50 $0.50 908,039
2023-07-05 $0.53 $0.55 $0.50 $0.55 $0.55 884,969
2023-07-03 $0.55 $0.57 $0.52 $0.53 $0.53 498,936
2023-06-30 $0.52 $0.55 $0.51 $0.53 $0.53 675,539
2023-06-29 $0.53 $0.58 $0.51 $0.51 $0.51 1,659,408
2023-06-28 $0.49 $0.55 $0.42 $0.50 $0.50 1,836,137
2023-06-27 $0.51 $0.53 $0.46 $0.46 $0.46 2,313,982
2023-06-26 $0.54 $0.56 $0.51 $0.51 $0.51 1,420,176
2023-06-23 $0.60 $0.62 $0.53 $0.54 $0.54 19,708,143
2023-06-22 $0.60 $0.62 $0.55 $0.60 $0.60 1,280,957
2023-06-21 $0.55 $0.58 $0.55 $0.58 $0.58 1,155,758
2023-06-20 $0.62 $0.63 $0.55 $0.55 $0.55 1,423,566
2023-06-16 $0.65 $0.65 $0.60 $0.61 $0.61 1,355,144
2023-06-15 $0.60 $0.64 $0.59 $0.63 $0.63 1,234,365
2023-06-14 $0.66 $0.68 $0.60 $0.61 $0.61 1,917,263
2023-06-13 $0.65 $0.69 $0.64 $0.65 $0.65 1,179,686
2023-06-12 $0.74 $0.74 $0.63 $0.64 $0.64 1,382,277
2023-06-09 $0.65 $0.83 $0.60 $0.77 $0.77 3,637,985
2023-06-08 $0.63 $0.69 $0.61 $0.63 $0.63 1,533,645
2023-06-07 $0.74 $0.75 $0.63 $0.64 $0.64 1,982,601
2023-06-06 $0.68 $0.76 $0.67 $0.70 $0.70 2,302,008
2023-06-05 $0.75 $0.80 $0.67 $0.67 $0.67 1,377,431
2023-06-02 $0.69 $0.76 $0.66 $0.75 $0.75 1,606,266
2023-06-01 $0.71 $0.71 $0.60 $0.68 $0.68 2,209,278
2023-05-31 $0.64 $0.73 $0.57 $0.71 $0.71 2,367,070
2023-05-30 $0.56 $0.65 $0.54 $0.64 $0.64 1,697,674
2023-05-26 $0.47 $0.56 $0.46 $0.56 $0.56 1,674,213
2023-05-25 $0.51 $0.51 $0.46 $0.50 $0.50 1,019,795
2023-05-24 $0.47 $0.52 $0.47 $0.50 $0.50 1,763,257
2023-05-23 $0.58 $0.61 $0.49 $0.49 $0.49 1,744,559
2023-05-22 $0.60 $0.63 $0.54 $0.59 $0.59 3,090,008
2023-05-19 $0.77 $0.77 $0.58 $0.65 $0.65 4,760,038
2023-05-18 $0.53 $0.81 $0.52 $0.76 $0.76 8,067,788
2023-05-17 $0.39 $0.55 $0.39 $0.53 $0.53 5,811,609
2023-05-16 $0.35 $0.43 $0.32 $0.40 $0.40 5,299,253
2023-05-15 $0.31 $0.33 $0.30 $0.33 $0.33 3,299,713
2023-05-12 $0.39 $0.40 $0.27 $0.29 $0.29 3,683,886
2023-05-11 $0.50 $0.52 $0.38 $0.40 $0.40 2,698,659
2023-05-10 $0.43 $0.50 $0.41 $0.50 $0.50 2,902,362
2023-05-09 $0.44 $0.44 $0.40 $0.41 $0.41 982,735
2023-05-08 $0.44 $0.46 $0.40 $0.43 $0.43 1,422,270
2023-05-05 $0.40 $0.44 $0.39 $0.42 $0.42 1,337,482
2023-05-04 $0.42 $0.42 $0.37 $0.38 $0.38 1,073,911
2023-05-03 $0.42 $0.43 $0.39 $0.40 $0.40 804,949
2023-05-02 $0.42 $0.44 $0.38 $0.40 $0.40 1,128,992
2023-05-01 $0.43 $0.45 $0.42 $0.42 $0.42 691,027
2023-04-28 $0.40 $0.45 $0.38 $0.41 $0.41 882,183
2023-04-27 $0.42 $0.45 $0.36 $0.42 $0.42 1,860,472
2023-04-26 $0.44 $0.44 $0.40 $0.40 $0.40 1,228,378
2023-04-25 $0.54 $0.54 $0.43 $0.44 $0.44 1,181,320
2023-04-24 $0.53 $0.55 $0.50 $0.53 $0.53 1,186,986
2023-04-21 $0.49 $0.55 $0.49 $0.54 $0.54 1,125,824
2023-04-20 $0.53 $0.53 $0.49 $0.50 $0.50 875,908
2023-04-19 $0.50 $0.51 $0.49 $0.50 $0.50 941,423
2023-04-18 $0.54 $0.54 $0.49 $0.50 $0.50 1,782,959
2023-04-17 $0.53 $0.55 $0.51 $0.53 $0.53 1,080,327
2023-04-14 $0.52 $0.53 $0.48 $0.51 $0.51 1,926,023
2023-04-13 $0.55 $0.56 $0.51 $0.52 $0.52 1,148,096
2023-04-12 $0.60 $0.61 $0.51 $0.51 $0.51 1,324,524
2023-04-11 $0.61 $0.61 $0.56 $0.58 $0.58 1,528,899
2023-04-10 $0.62 $0.62 $0.57 $0.60 $0.60 980,224
2023-04-06 $0.61 $0.63 $0.59 $0.62 $0.62 911,479
2023-04-05 $0.68 $0.69 $0.61 $0.61 $0.61 1,624,608
2023-04-04 $0.72 $0.72 $0.68 $0.69 $0.69 832,529
2023-04-03 $0.77 $0.78 $0.68 $0.71 $0.71 896,496
2023-03-31 $0.75 $0.76 $0.71 $0.76 $0.76 1,123,398
2023-03-30 $0.76 $0.76 $0.74 $0.76 $0.76 499,358
2023-03-29 $0.68 $0.75 $0.68 $0.75 $0.75 827,497
2023-03-28 $0.69 $0.73 $0.68 $0.68 $0.68 632,168
2023-03-27 $0.72 $0.77 $0.66 $0.71 $0.71 1,013,609
2023-03-24 $0.80 $0.80 $0.70 $0.72 $0.72 1,050,792
2023-03-23 $0.81 $0.85 $0.76 $0.76 $0.76 1,038,852
2023-03-22 $0.82 $0.84 $0.80 $0.81 $0.81 1,026,726
2023-03-21 $0.80 $0.85 $0.80 $0.82 $0.82 652,888
2023-03-20 $0.88 $0.88 $0.81 $0.82 $0.82 368,199
2023-03-17 $0.91 $0.95 $0.81 $0.88 $0.88 1,350,135
2023-03-16 $0.88 $0.93 $0.86 $0.90 $0.90 605,380
2023-03-15 $0.91 $0.92 $0.83 $0.87 $0.87 847,842
2023-03-14 $1.06 $1.06 $0.88 $0.91 $0.91 1,065,615
2023-03-13 $0.91 $0.97 $0.77 $0.96 $0.96 2,340,608
2023-03-10 $1.06 $1.06 $0.91 $0.91 $0.91 815,497
2023-03-09 $1.08 $1.14 $0.98 $0.99 $0.99 1,198,344
2023-03-08 $1.09 $1.12 $1.07 $1.10 $1.10 568,002
2023-03-07 $1.08 $1.13 $1.05 $1.07 $1.07 484,140
2023-03-06 $0.97 $1.20 $0.95 $1.11 $1.11 2,017,743
2023-03-03 $0.92 $0.99 $0.88 $0.98 $0.98 1,652,136
2023-03-02 $0.98 $1.01 $0.86 $0.88 $0.88 1,584,785
2023-03-01 $1.04 $1.10 $0.98 $1.01 $1.01 1,351,483
2023-02-28 $1.15 $1.16 $0.97 $1.03 $1.03 2,148,656
2023-02-27 $1.13 $1.13 $1.05 $1.07 $1.07 1,015,774
2023-02-24 $1.17 $1.18 $1.07 $1.09 $1.09 698,857
2023-02-23 $1.25 $1.27 $1.12 $1.18 $1.18 642,270
2023-02-22 $1.25 $1.31 $1.19 $1.25 $1.25 470,444
2023-02-21 $1.25 $1.27 $1.20 $1.23 $1.23 456,037
2023-02-17 $1.34 $1.34 $1.25 $1.28 $1.28 798,086
2023-02-16 $1.44 $1.44 $1.29 $1.30 $1.30 565,809
2023-02-15 $1.37 $1.47 $1.35 $1.45 $1.45 633,780
2023-02-14 $1.28 $1.37 $1.28 $1.33 $1.33 668,952
2023-02-13 $1.31 $1.33 $1.25 $1.30 $1.30 484,834
2023-02-10 $1.40 $1.40 $1.30 $1.31 $1.31 683,222
2023-02-09 $1.46 $1.49 $1.38 $1.42 $1.42 600,284
2023-02-08 $1.59 $1.60 $1.43 $1.44 $1.44 824,118
2023-02-07 $1.55 $1.63 $1.51 $1.59 $1.59 916,253
2023-02-06 $1.72 $1.75 $1.55 $1.57 $1.57 809,559
2023-02-03 $1.66 $1.74 $1.62 $1.73 $1.73 1,328,796
2023-02-02 $1.43 $1.72 $1.43 $1.67 $1.67 2,599,799
2023-02-01 $1.32 $1.44 $1.30 $1.40 $1.40 896,474
2023-01-31 $1.43 $1.44 $1.33 $1.34 $1.34 596,730
2023-01-30 $1.41 $1.47 $1.37 $1.38 $1.38 759,032
2023-01-27 $1.29 $1.45 $1.26 $1.40 $1.40 669,618
2023-01-26 $1.40 $1.42 $1.28 $1.30 $1.30 642,133
2023-01-25 $1.37 $1.48 $1.32 $1.39 $1.39 857,424
2023-01-24 $1.26 $1.45 $1.26 $1.40 $1.40 1,771,523
2023-01-23 $1.23 $1.30 $1.18 $1.29 $1.29 789,473
2023-01-20 $1.24 $1.24 $1.16 $1.21 $1.21 499,076
2023-01-19 $1.18 $1.23 $1.14 $1.16 $1.16 679,492
2023-01-18 $1.34 $1.36 $1.18 $1.20 $1.20 1,139,805
2023-01-17 $1.30 $1.34 $1.29 $1.30 $1.30 848,497
2023-01-13 $1.32 $1.38 $1.25 $1.30 $1.30 864,315
2023-01-12 $1.38 $1.40 $1.32 $1.34 $1.34 396,002
2023-01-11 $1.32 $1.40 $1.27 $1.35 $1.35 840,825
2023-01-10 $1.31 $1.33 $1.27 $1.30 $1.30 396,439
2023-01-09 $1.30 $1.42 $1.27 $1.29 $1.29 854,370
2023-01-06 $1.32 $1.34 $1.23 $1.28 $1.28 434,509
2023-01-05 $1.30 $1.32 $1.26 $1.26 $1.26 207,793
2023-01-04 $1.29 $1.36 $1.27 $1.34 $1.34 451,116
2023-01-03 $1.25 $1.36 $1.23 $1.27 $1.27 453,621
2022-12-30 $1.13 $1.27 $1.06 $1.24 $1.24 829,524
2022-12-29 $1.10 $1.14 $1.07 $1.14 $1.14 827,570
2022-12-28 $1.19 $1.25 $1.02 $1.08 $1.08 1,175,612
2022-12-27 $1.40 $1.40 $1.22 $1.22 $1.22 266,477
2022-12-23 $1.33 $1.49 $1.30 $1.39 $1.39 854,125
2022-12-22 $1.28 $1.31 $1.22 $1.30 $1.30 367,255
2022-12-21 $1.15 $1.33 $1.12 $1.31 $1.31 566,305
2022-12-20 $1.17 $1.23 $1.14 $1.16 $1.16 562,136
2022-12-19 $1.22 $1.22 $1.09 $1.14 $1.14 879,298
2022-12-16 $1.31 $1.34 $1.21 $1.22 $1.22 1,043,510
2022-12-15 $1.33 $1.44 $1.31 $1.33 $1.33 1,079,044
2022-12-14 $1.38 $1.45 $1.34 $1.36 $1.36 436,242
2022-12-13 $1.50 $1.54 $1.36 $1.37 $1.37 1,120,340
2022-12-12 $1.42 $1.45 $1.34 $1.36 $1.36 542,398
2022-12-09 $1.51 $1.51 $1.39 $1.41 $1.41 971,812
2022-12-08 $1.53 $1.57 $1.47 $1.51 $1.51 473,034
2022-12-07 $1.59 $1.59 $1.49 $1.51 $1.51 623,203
2022-12-06 $1.69 $1.69 $1.55 $1.58 $1.58 705,558
2022-12-05 $1.67 $1.76 $1.64 $1.65 $1.65 503,582
2022-12-02 $1.71 $1.78 $1.68 $1.73 $1.73 449,359
2022-12-01 $1.79 $1.85 $1.70 $1.74 $1.74 631,323
2022-11-30 $1.75 $1.81 $1.71 $1.77 $1.77 663,250
2022-11-29 $1.69 $1.79 $1.68 $1.74 $1.74 384,729
2022-11-28 $1.77 $1.83 $1.68 $1.71 $1.71 606,467
2022-11-25 $1.67 $1.83 $1.64 $1.82 $1.82 288,614
2022-11-23 $1.65 $1.76 $1.65 $1.69 $1.69 799,140
2022-11-22 $1.80 $1.80 $1.67 $1.72 $1.72 1,434,201
2022-11-21 $1.86 $1.87 $1.74 $1.77 $1.77 1,151,464
2022-11-18 $2.04 $2.05 $1.87 $1.89 $1.89 480,076
2022-11-17 $1.75 $2.03 $1.75 $1.98 $1.98 635,186
2022-11-16 $1.87 $1.92 $1.71 $1.87 $1.87 1,279,383
2022-11-15 $2.06 $2.08 $1.86 $1.91 $1.91 1,140,909
2022-11-14 $2.01 $2.07 $1.94 $2.05 $2.05 1,072,291
2022-11-11 $2.18 $2.29 $1.99 $2.04 $2.04 1,710,842
2022-11-10 $2.07 $2.41 $2.07 $2.25 $2.25 1,854,692
2022-11-09 $2.21 $2.22 $1.98 $2.02 $2.02 828,853
2022-11-08 $2.14 $2.26 $2.09 $2.25 $2.25 957,327
2022-11-07 $2.21 $2.21 $2.02 $2.20 $2.20 1,513,469
2022-11-04 $2.12 $2.23 $2.02 $2.18 $2.18 1,256,977
2022-11-03 $2.11 $2.16 $2.01 $2.12 $2.12 709,723
2022-11-02 $2.37 $2.39 $2.09 $2.17 $2.17 867,444
2022-11-01 $2.20 $2.41 $2.20 $2.37 $2.37 1,738,175
2022-10-31 $2.16 $2.21 $2.12 $2.19 $2.19 648,396
2022-10-28 $2.22 $2.28 $2.11 $2.18 $2.18 1,260,500
2022-10-27 $2.14 $2.25 $2.07 $2.18 $2.18 1,207,373
2022-10-26 $1.99 $2.20 $1.98 $2.05 $2.05 1,220,995
2022-10-25 $1.90 $2.05 $1.90 $2.00 $2.00 1,196,011
2022-10-24 $1.86 $1.93 $1.74 $1.89 $1.89 801,649
2022-10-21 $2.07 $2.07 $1.84 $1.87 $1.87 1,638,695
2022-10-20 $2.08 $2.14 $1.97 $1.99 $1.99 1,130,786
2022-10-19 $2.08 $2.15 $2.00 $2.08 $2.08 1,096,559
2022-10-18 $2.17 $2.30 $2.05 $2.10 $2.10 1,417,159
2022-10-17 $2.02 $2.24 $2.01 $2.19 $2.19 1,609,468
2022-10-14 $1.97 $2.08 $1.95 $2.02 $2.02 1,104,961
2022-10-13 $1.69 $1.99 $1.63 $1.98 $1.98 1,331,631
2022-10-12 $1.63 $1.80 $1.51 $1.79 $1.79 1,492,592
2022-10-11 $1.69 $1.69 $1.58 $1.60 $1.60 1,080,509
2022-10-10 $1.81 $1.84 $1.68 $1.72 $1.72 511,265
2022-10-07 $1.84 $1.89 $1.79 $1.84 $1.84 1,338,057
2022-10-06 $1.89 $1.97 $1.84 $1.88 $1.88 628,885
2022-10-05 $1.81 $1.93 $1.80 $1.91 $1.91 726,692
2022-10-04 $1.80 $2.00 $1.78 $1.89 $1.89 1,906,946
2022-10-03 $1.66 $1.79 $1.60 $1.72 $1.72 1,092,380
2022-09-30 $1.67 $1.77 $1.64 $1.66 $1.66 984,707
2022-09-29 $1.74 $1.81 $1.64 $1.66 $1.66 1,744,909
2022-09-28 $1.58 $1.83 $1.54 $1.80 $1.80 1,665,663
2022-09-27 $1.55 $1.61 $1.52 $1.54 $1.54 936,991
2022-09-26 $1.48 $1.60 $1.48 $1.54 $1.54 1,647,345
2022-09-23 $1.45 $1.53 $1.34 $1.53 $1.53 2,456,321
2022-09-22 $1.66 $1.66 $1.46 $1.47 $1.47 1,692,837
2022-09-21 $1.69 $1.74 $1.52 $1.69 $1.69 1,553,715
2022-09-20 $1.73 $1.81 $1.67 $1.69 $1.69 2,721,763
2022-09-19 $1.83 $1.90 $1.68 $1.79 $1.79 3,458,697
2022-09-16 $1.83 $1.97 $1.74 $1.87 $1.87 17,335,259
2022-09-15 $2.15 $2.25 $1.84 $1.88 $1.88 4,858,922
2022-09-14 $2.09 $2.24 $2.06 $2.17 $2.17 3,290,696
2022-09-13 $2.21 $2.34 $2.07 $2.07 $2.07 2,252,607
2022-09-12 $2.48 $2.58 $2.23 $2.24 $2.24 2,000,367
2022-09-09 $2.25 $2.45 $2.22 $2.42 $2.42 2,145,737
2022-09-08 $1.97 $2.25 $1.94 $2.21 $2.21 1,646,539
2022-09-07 $2.00 $2.14 $1.92 $2.03 $2.03 1,587,349
2022-09-06 $2.10 $2.45 $1.95 $1.95 $1.95 2,909,845
2022-09-02 $1.92 $2.25 $1.88 $2.04 $2.04 2,619,968
2022-09-01 $1.82 $2.01 $1.82 $1.91 $1.91 1,381,262
2022-08-31 $1.82 $1.97 $1.76 $1.86 $1.86 1,506,188
2022-08-30 $1.83 $1.92 $1.66 $1.77 $1.77 1,458,126
2022-08-29 $1.90 $1.98 $1.83 $1.84 $1.84 704,613
2022-08-26 $2.17 $2.30 $1.86 $1.92 $1.92 1,881,547
2022-08-25 $2.22 $2.31 $2.09 $2.22 $2.22 1,349,215
2022-08-24 $1.99 $2.22 $1.91 $2.22 $2.22 1,870,771
2022-08-23 $1.90 $2.02 $1.75 $2.00 $2.00 1,505,976
2022-08-22 $1.90 $2.06 $1.83 $1.89 $1.89 1,489,626
2022-08-19 $1.97 $1.97 $1.79 $1.94 $1.94 1,027,711
2022-08-18 $1.90 $2.08 $1.84 $2.05 $2.05 2,401,494
2022-08-17 $2.44 $2.44 $1.76 $1.88 $1.88 4,138,909
2022-08-16 $2.28 $2.66 $2.27 $2.55 $2.55 2,456,498
2022-08-15 $2.23 $2.67 $2.23 $2.30 $2.30 1,505,692
2022-08-12 $2.32 $2.58 $2.27 $2.36 $2.36 3,894,974
2022-08-11 $2.22 $2.77 $2.07 $2.28 $2.28 5,900,849
2022-08-10 $1.90 $2.28 $1.84 $2.13 $2.13 1,920,606
2022-08-09 $1.81 $1.87 $1.78 $1.85 $1.85 813,485
2022-08-08 $1.95 $2.03 $1.71 $1.86 $1.86 991,860
2022-08-05 $1.85 $1.94 $1.76 $1.84 $1.84 693,723
2022-08-04 $1.60 $1.92 $1.58 $1.85 $1.85 1,522,399
2022-08-03 $1.73 $1.77 $1.55 $1.59 $1.59 1,211,909
2022-08-02 $1.47 $1.77 $1.42 $1.72 $1.72 1,370,833
2022-08-01 $1.56 $1.59 $1.46 $1.52 $1.52 1,545,787
2022-07-29 $1.30 $1.56 $1.24 $1.55 $1.55 1,564,188
2022-07-28 $1.25 $1.35 $1.23 $1.26 $1.26 3,565,430
2022-07-27 $1.07 $1.28 $1.07 $1.26 $1.26 1,559,108
2022-07-26 $1.15 $1.21 $1.06 $1.07 $1.07 718,758
2022-07-25 $1.00 $1.16 $0.98 $1.14 $1.14 1,011,002
2022-07-22 $1.03 $1.04 $0.96 $0.97 $0.97 1,178,039
2022-07-21 $1.18 $1.18 $1.00 $1.01 $1.01 2,096,179
2022-07-20 $1.08 $1.14 $1.02 $1.14 $1.14 1,221,342
2022-07-19 $1.07 $1.10 $1.03 $1.06 $1.06 636,734
2022-07-18 $1.01 $1.07 $1.00 $1.02 $1.02 943,028
2022-07-15 $0.96 $1.06 $0.91 $1.02 $1.02 1,195,253
2022-07-14 $0.95 $0.99 $0.90 $0.92 $0.92 784,075
2022-07-13 $0.95 $0.99 $0.91 $0.96 $0.96 590,463
2022-07-12 $0.94 $1.03 $0.93 $0.97 $0.97 915,879
2022-07-11 $1.06 $1.06 $0.93 $0.94 $0.94 1,419,649
2022-07-08 $1.12 $1.13 $1.06 $1.07 $1.07 660,469
2022-07-07 $1.07 $1.15 $1.05 $1.14 $1.14 1,048,696
2022-07-06 $1.05 $1.11 $1.03 $1.04 $1.04 465,052
2022-07-05 $1.19 $1.20 $1.00 $1.08 $1.08 2,092,243
2022-07-01 $1.00 $1.27 $1.00 $1.16 $1.16 2,091,335
2022-06-30 $1.09 $1.09 $0.92 $1.04 $1.04 2,321,749
2022-06-29 $1.10 $1.10 $1.02 $1.03 $1.03 1,067,733
2022-06-28 $1.28 $1.28 $1.06 $1.10 $1.10 1,634,203
2022-06-27 $1.35 $1.41 $1.21 $1.24 $1.24 1,026,448
2022-06-24 $1.33 $1.50 $1.30 $1.35 $1.35 6,176,486
2022-06-23 $1.27 $1.35 $1.22 $1.30 $1.30 1,244,005
2022-06-22 $1.34 $1.37 $1.28 $1.29 $1.29 601,133
2022-06-21 $1.58 $1.59 $1.33 $1.34 $1.34 910,208
2022-06-17 $1.27 $1.58 $1.27 $1.52 $1.52 3,349,828
2022-06-16 $1.46 $1.46 $1.26 $1.28 $1.28 1,021,588
2022-06-15 $1.48 $1.68 $1.38 $1.55 $1.55 908,881
2022-06-14 $1.60 $1.60 $1.40 $1.43 $1.43 630,922
2022-06-13 $1.70 $1.74 $1.42 $1.49 $1.49 2,390,239
2022-06-10 $1.76 $1.81 $1.71 $1.71 $1.71 868,810
2022-06-09 $1.95 $1.95 $1.73 $1.78 $1.78 1,064,382
2022-06-08 $1.83 $2.05 $1.80 $1.95 $1.95 1,189,299
2022-06-07 $1.81 $1.86 $1.62 $1.83 $1.83 2,301,391
2022-06-06 $2.47 $2.47 $1.81 $1.81 $1.81 1,673,060
2022-06-03 $2.41 $2.48 $2.26 $2.39 $2.39 806,053
2022-06-02 $2.22 $2.73 $2.18 $2.45 $2.45 1,588,271
2022-06-01 $2.26 $2.39 $2.14 $2.21 $2.21 516,711
2022-05-31 $2.27 $2.46 $2.16 $2.25 $2.25 862,978
2022-05-27 $2.14 $2.33 $2.04 $2.26 $2.26 848,344
2022-05-26 $1.98 $2.21 $1.92 $2.16 $2.16 955,951
2022-05-25 $1.95 $2.10 $1.89 $1.95 $1.95 587,633
2022-05-24 $2.13 $2.16 $1.93 $1.99 $1.99 1,222,264
2022-05-23 $1.78 $2.52 $1.78 $2.23 $2.23 4,921,824
2022-05-20 $1.78 $1.84 $1.73 $1.75 $1.75 811,655
2022-05-19 $1.72 $1.86 $1.67 $1.80 $1.80 677,106
2022-05-18 $1.94 $1.99 $1.74 $1.77 $1.77 715,729
2022-05-17 $1.95 $1.99 $1.90 $1.93 $1.93 363,769
2022-05-16 $2.14 $2.14 $1.89 $1.94 $1.94 789,322
2022-05-13 $2.27 $2.31 $2.09 $2.11 $2.11 886,917
2022-05-12 $2.29 $2.31 $2.06 $2.24 $2.24 831,074
2022-05-11 $2.36 $2.79 $2.34 $2.39 $2.39 827,093
2022-05-10 $2.82 $2.87 $2.35 $2.37 $2.37 819,685
2022-05-09 $3.24 $3.24 $2.72 $2.75 $2.75 609,038
2022-05-06 $3.51 $3.51 $3.14 $3.15 $3.15 269,398
2022-05-05 $3.91 $3.99 $3.51 $3.52 $3.52 271,938
2022-05-04 $4.28 $4.28 $3.78 $3.94 $3.94 429,044
2022-05-03 $4.37 $4.37 $4.07 $4.20 $4.20 186,080
2022-05-02 $4.49 $4.49 $4.24 $4.26 $4.26 187,988
2022-04-29 $4.44 $4.74 $4.10 $4.49 $4.49 416,696
2022-04-28 $4.25 $4.50 $4.01 $4.48 $4.48 437,969
2022-04-27 $4.02 $4.25 $4.01 $4.12 $4.12 425,879
2022-04-26 $4.08 $4.22 $3.93 $4.03 $4.03 355,392
2022-04-25 $4.05 $4.39 $3.91 $4.13 $4.13 429,585
2022-04-22 $4.33 $4.43 $4.14 $4.15 $4.15 259,503
2022-04-21 $5.00 $5.00 $4.29 $4.36 $4.36 340,055
2022-04-20 $4.80 $5.06 $4.80 $4.90 $4.90 556,413
2022-04-19 $4.68 $4.88 $4.68 $4.73 $4.73 347,527
2022-04-18 $4.70 $4.85 $4.61 $4.74 $4.74 260,923
2022-04-14 $4.57 $4.83 $4.49 $4.72 $4.72 196,775
2022-04-13 $4.50 $4.91 $4.49 $4.57 $4.57 401,965
2022-04-12 $4.55 $4.75 $4.51 $4.56 $4.56 418,876
2022-04-11 $4.38 $4.70 $4.31 $4.49 $4.49 345,148
2022-04-08 $4.40 $4.67 $4.33 $4.39 $4.39 469,044
2022-04-07 $4.57 $4.84 $4.31 $4.37 $4.37 702,495
2022-04-06 $4.88 $4.90 $4.56 $4.59 $4.59 656,694
2022-04-05 $4.78 $5.03 $4.60 $4.85 $4.85 775,840
2022-04-04 $4.84 $5.11 $4.77 $4.80 $4.80 754,533
2022-04-01 $4.79 $4.86 $4.76 $4.83 $4.83 798,445
2022-03-31 $4.83 $4.85 $4.74 $4.75 $4.75 509,026
2022-03-30 $4.83 $4.92 $4.76 $4.84 $4.84 764,273
2022-03-29 $4.24 $4.85 $4.24 $4.83 $4.83 898,128
2022-03-28 $4.34 $4.48 $4.05 $4.15 $4.15 560,389
2022-03-25 $4.79 $4.90 $4.30 $4.32 $4.32 382,735
2022-03-24 $4.47 $4.88 $4.45 $4.80 $4.80 534,938
2022-03-23 $4.78 $4.89 $4.38 $4.44 $4.44 441,500
2022-03-22 $4.66 $4.91 $4.61 $4.78 $4.78 327,231
2022-03-21 $4.50 $4.82 $4.30 $4.68 $4.68 442,645
2022-03-18 $4.63 $4.71 $4.15 $4.43 $4.43 5,214,901
2022-03-17 $4.64 $4.90 $4.60 $4.61 $4.61 374,323
2022-03-16 $4.70 $5.06 $4.53 $4.62 $4.62 609,651
2022-03-15 $4.77 $5.07 $4.73 $4.75 $4.75 419,664
2022-03-14 $4.73 $5.04 $4.68 $4.72 $4.72 515,495
2022-03-11 $4.87 $5.27 $4.66 $4.67 $4.67 553,026
2022-03-10 $4.30 $5.12 $4.29 $4.98 $4.98 774,546
2022-03-09 $5.31 $5.39 $4.92 $4.94 $4.94 593,836
2022-03-08 $4.68 $5.23 $4.64 $5.05 $5.05 866,998
2022-03-07 $5.19 $5.22 $4.22 $4.71 $4.71 1,239,140
2022-03-04 $5.22 $5.46 $5.00 $5.13 $5.13 261,329
2022-03-03 $5.63 $5.96 $5.22 $5.29 $5.29 289,107
2022-03-02 $5.94 $6.14 $5.50 $5.59 $5.59 511,846
2022-03-01 $6.14 $6.14 $5.82 $5.84 $5.84 569,789
2022-02-28 $5.51 $6.13 $5.45 $6.01 $6.01 597,353
2022-02-25 $4.83 $5.88 $4.80 $5.70 $5.70 1,097,776
2022-02-24 $4.99 $5.09 $4.52 $4.83 $4.83 888,399
2022-02-23 $6.17 $6.38 $5.12 $5.25 $5.25 1,092,743
2022-02-22 $8.37 $8.37 $8.37 $8.37 $8.37 1

Gores Metropoulos II Inc - Class A (GMII) News Headlines

Recent Gores Metropoulos II Inc - Class A (GMII) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.