GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.28	41.34	41.20	41.23	41.23	-0.21%	22,823
Mar 5, 2026	41.36	41.43	41.26	41.32	41.32	-0.19%	50,983
Mar 4, 2026	41.37	41.40	41.32	41.40	41.40	0.23%	5,676
Mar 3, 2026	41.16	41.37	41.16	41.31	41.30	-0.01%	3,307
Mar 2, 2026	41.25	41.39	41.24	41.31	41.31	-0.05%	8,293
Feb 27, 2026	41.33	41.38	41.29	41.33	41.33	-	2,885
Feb 26, 2026	41.31	41.34	41.26	41.33	41.33	-0.05%	662,169
Feb 25, 2026	41.39	41.40	41.31	41.35	41.35	0.15%	5,378
Feb 24, 2026	41.32	41.32	41.25	41.29	41.29	0.17%	6,985
Feb 23, 2026	41.26	41.37	41.21	41.22	41.22	-0.12%	9,578
Feb 20, 2026	41.30	41.33	41.22	41.27	41.27	0.12%	20,153
Feb 19, 2026	41.36	41.36	41.17	41.22	41.22	-0.02%	17,666
Feb 18, 2026	41.22	41.27	41.22	41.23	41.23	0.10%	4,474
Feb 17, 2026	41.21	41.23	41.13	41.19	41.19	0.10%	8,213
Feb 13, 2026	41.20	41.23	41.13	41.15	41.15	-0.03%	7,569
Feb 12, 2026	41.32	41.32	41.15	41.16	41.16	-0.16%	5,299
Feb 11, 2026	41.32	41.32	41.21	41.23	41.23	0.04%	12,242
Feb 10, 2026	41.30	41.30	41.22	41.22	41.21	-0.07%	13,414
Feb 9, 2026	41.16	41.25	41.16	41.25	41.25	0.11%	6,887
Feb 6, 2026	41.16	41.20	41.14	41.20	41.20	0.37%	23,249
Feb 5, 2026	41.07	41.10	41.00	41.05	41.05	-0.34%	6,842
Feb 4, 2026	41.23	41.23	41.08	41.19	41.19	-	8,844
Feb 3, 2026	41.27	41.27	41.10	41.19	41.19	0.05%	15,158
Feb 2, 2026	41.16	41.21	41.16	41.17	41.17	0.07%	4,563
Jan 30, 2026	41.15	41.17	41.12	41.14	41.14	-0.07%	36,082
Jan 29, 2026	41.15	41.19	41.05	41.17	41.17	0.05%	107,745
Jan 28, 2026	41.16	41.19	41.14	41.15	41.15	-0.04%	12,808
Jan 27, 2026	41.22	41.22	41.13	41.17	41.16	-0.04%	11,069
Jan 26, 2026	41.16	41.19	41.12	41.18	41.18	0.17%	19,088
Jan 23, 2026	41.16	41.17	41.09	41.11	41.11	-0.07%	27,785
Jan 22, 2026	41.23	41.23	41.08	41.14	41.14	0.22%	11,634
Jan 21, 2026	40.98	41.07	40.98	41.05	41.05	0.29%	16,540
Jan 20, 2026	40.96	40.99	40.92	40.93	40.93	-0.36%	9,234
Jan 16, 2026	41.08	41.10	41.07	41.08	41.08	0.07%	18,394
Jan 15, 2026	41.11	41.11	41.04	41.05	41.05	0.05%	58,654
Jan 14, 2026	41.08	41.08	41.00	41.03	41.03	-0.05%	14,556
Jan 13, 2026	41.12	41.12	41.04	41.05	41.05	-0.12%	5,637
Jan 12, 2026	41.07	41.10	41.05	41.10	41.10	0.08%	19,733
Jan 9, 2026	40.99	41.08	40.99	41.07	41.07	0.14%	17,622
Jan 8, 2026	41.02	41.04	40.99	41.01	41.01	0.02%	20,517
Jan 7, 2026	41.03	41.07	40.98	41.00	41.00	-0.05%	14,506
Jan 6, 2026	41.01	41.03	41.00	41.02	41.02	0.10%	83,500
Jan 5, 2026	40.98	41.01	40.97	40.98	40.98	0.07%	13,698
Jan 2, 2026	40.96	40.98	40.92	40.95	40.95	0.02%	19,177
Dec 31, 2025	41.00	41.00	40.93	40.94	40.94	-0.01%	2,766
Dec 30, 2025	40.93	40.98	40.93	40.94	40.94	-0.11%	14,255
Dec 29, 2025	40.98	40.99	40.92	40.99	40.99	0.15%	9,274
Dec 26, 2025	40.93	40.96	40.91	40.93	40.93	0.05%	3,588
Dec 24, 2025	40.90	40.95	40.90	40.91	40.91	-0.05%	100,647
Dec 23, 2025	40.90	40.93	40.87	40.93	40.93	0.16%	16,086
Dec 22, 2025	40.84	40.87	40.84	40.87	40.87	0.04%	31,435
Dec 19, 2025	40.81	40.85	40.77	40.85	40.85	0.22%	6,709
Dec 18, 2025	40.74	40.76	40.69	40.76	40.76	0.33%	93,713
Dec 17, 2025	40.66	40.67	40.63	40.63	40.62	-0.22%	20,676
Dec 16, 2025	40.69	40.72	40.64	40.72	40.71	0.02%	14,907
Dec 15, 2025	40.77	40.77	40.69	40.71	40.70	-0.06%	11,743
Dec 12, 2025	40.79	40.79	40.68	40.73	40.73	-	5,257
Dec 11, 2025	40.73	40.76	40.65	40.73	40.73	0.05%	91,593
Dec 10, 2025	40.64	40.73	40.63	40.71	40.71	0.15%	25,269
Dec 9, 2025	40.64	40.69	40.64	40.65	40.65	0.02%	11,378
Dec 8, 2025	40.73	40.73	40.63	40.64	40.64	-0.04%	20,710
Dec 5, 2025	40.70	40.71	40.63	40.66	40.66	0.09%	9,543
Dec 4, 2025	40.67	40.67	40.59	40.62	40.62	-0.07%	15,743
Dec 3, 2025	40.57	40.65	40.57	40.65	40.65	0.21%	10,979
Dec 2, 2025	40.57	40.57	40.54	40.56	40.56	0.08%	11,910
Dec 1, 2025	40.52	40.61	40.52	40.53	40.53	-0.07%	41,359
Nov 28, 2025	40.56	40.56	40.50	40.56	40.56	0.02%	10,694
Nov 26, 2025	40.47	40.55	40.47	40.55	40.55	0.24%	34,142
Nov 25, 2025	40.35	40.45	40.32	40.45	40.45	0.25%	5,528
Nov 24, 2025	40.25	40.35	40.23	40.35	40.35	0.51%	10,254
Nov 21, 2025	40.12	40.22	40.01	40.14	40.14	0.32%	8,353
Nov 20, 2025	40.35	40.35	40.02	40.02	40.02	-0.40%	3,284
Nov 19, 2025	40.17	40.22	40.10	40.18	40.18	0.10%	9,545
Nov 18, 2025	40.20	40.20	40.07	40.14	40.14	-0.18%	11,598
Nov 17, 2025	40.20	40.35	40.18	40.21	40.21	-0.28%	24,012
Nov 14, 2025	40.18	40.34	40.18	40.32	40.32	0.10%	3,890
Nov 13, 2025	40.44	40.44	40.28	40.28	40.28	-0.46%	16,997
Nov 12, 2025	40.49	40.49	40.39	40.47	40.47	0.05%	4,509
Nov 11, 2025	40.37	40.45	40.37	40.45	40.45	0.14%	12,636
Nov 10, 2025	40.37	40.46	40.35	40.39	40.39	0.31%	4,506
Nov 7, 2025	40.17	40.29	40.13	40.27	40.27	-0.14%	18,331
Nov 6, 2025	40.36	40.36	40.22	40.32	40.32	-0.06%	14,851
Nov 5, 2025	40.27	40.40	40.27	40.35	40.35	0.14%	12,377
Nov 4, 2025	40.25	40.33	40.24	40.29	40.29	-0.13%	44,381
Nov 3, 2025	40.37	40.39	40.31	40.34	40.34	0.07%	5,176
Oct 31, 2025	40.35	40.36	40.30	40.31	40.31	-0.07%	28,736
Oct 30, 2025	40.47	40.47	40.31	40.34	40.34	-	25,256
Oct 29, 2025	40.44	40.45	40.34	40.34	40.34	-0.11%	32,893
Oct 28, 2025	40.46	40.46	40.38	40.39	40.38	-0.05%	12,852
Oct 27, 2025	40.43	40.43	40.37	40.41	40.40	0.16%	20,590
Oct 24, 2025	40.33	40.36	40.32	40.34	40.34	0.19%	258,542
Oct 23, 2025	40.25	40.28	40.18	40.26	40.26	0.12%	15,277
Oct 22, 2025	40.31	40.31	40.12	40.21	40.21	-0.10%	13,201
Oct 21, 2025	40.27	40.27	40.21	40.25	40.25	-0.03%	34,903
Oct 20, 2025	40.14	40.26	40.14	40.26	40.26	0.48%	22,138
Oct 17, 2025	40.07	40.11	39.98	40.07	40.07	0.12%	13,088
Oct 16, 2025	40.17	40.17	39.94	40.02	40.02	-0.27%	15,560
Oct 15, 2025	40.11	40.17	40.02	40.13	40.13	0.17%	16,955
Oct 14, 2025	39.93	40.13	39.91	40.06	40.06	-0.07%	21,921
Oct 13, 2025	40.05	40.13	40.05	40.09	40.09	0.45%	21,109