GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.37	43.39	43.29	43.39	43.39	-0.09%	17,067
Apr 27, 2026	43.44	43.44	43.35	43.43	43.43	0.02%	16,248
Apr 24, 2026	43.41	43.44	43.32	43.42	43.42	0.37%	13,372
Apr 23, 2026	43.27	43.35	43.22	43.26	43.26	-0.28%	14,024
Apr 22, 2026	43.34	43.38	43.26	43.38	43.38	0.39%	1,851
Apr 21, 2026	43.38	43.38	43.21	43.21	43.21	-0.23%	1,682
Apr 20, 2026	43.33	43.33	43.28	43.31	43.31	-0.09%	1,759
Apr 17, 2026	43.28	43.38	43.27	43.35	43.35	0.53%	1,051
Apr 16, 2026	43.07	43.18	43.03	43.12	43.12	0.09%	40,610
Apr 15, 2026	43.00	43.16	42.98	43.08	43.08	0.19%	51,328
Apr 14, 2026	42.97	43.07	42.92	43.00	43.00	0.39%	21,916
Apr 13, 2026	42.64	42.84	42.59	42.84	42.83	0.34%	51,900
Apr 10, 2026	42.76	42.76	42.63	42.69	42.69	0.04%	17,771
Apr 9, 2026	42.47	42.72	42.47	42.68	42.68	0.25%	25,007
Apr 8, 2026	42.62	42.62	42.42	42.57	42.57	1.28%	14,714
Apr 7, 2026	41.98	42.04	41.74	42.03	42.03	-	118,584
Apr 6, 2026	41.95	42.03	41.89	42.03	42.03	0.24%	24,222
Apr 2, 2026	41.61	41.95	41.58	41.93	41.93	0.10%	44,599
Apr 1, 2026	41.74	41.98	41.74	41.89	41.89	0.48%	314,888
Mar 31, 2026	41.23	41.71	41.23	41.69	41.69	1.56%	84,138
Mar 30, 2026	41.35	41.35	40.95	41.05	41.05	-0.17%	32,755
Mar 27, 2026	41.39	41.39	41.04	41.12	41.12	-0.68%	32,249
Mar 26, 2026	41.60	41.79	41.40	41.40	41.40	-0.96%	170,028
Mar 25, 2026	41.80	41.94	41.75	41.80	41.80	0.22%	657,573
Mar 24, 2026	41.66	41.80	41.56	41.71	41.71	-0.19%	308,024
Mar 23, 2026	41.89	42.02	41.73	41.79	41.79	0.55%	209,779
Mar 20, 2026	41.56	41.60	41.49	41.56	41.56	0.07%	300,258
Mar 19, 2026	41.49	41.58	41.49	41.53	41.53	-0.05%	50,140
Mar 18, 2026	41.49	41.57	41.49	41.55	41.55	0.06%	43,723
Mar 17, 2026	41.55	41.56	41.47	41.53	41.52	0.06%	26,155
Mar 16, 2026	41.44	41.50	41.42	41.50	41.50	0.27%	9,111
Mar 13, 2026	41.44	41.46	41.36	41.39	41.39	-0.02%	20,917
Mar 12, 2026	41.33	41.43	41.33	41.40	41.40	-0.02%	10,223
Mar 11, 2026	41.42	41.45	41.35	41.41	41.41	0.17%	22,737
Mar 10, 2026	41.41	41.44	41.34	41.34	41.34	-0.10%	4,815
Mar 9, 2026	41.24	41.38	41.22	41.38	41.38	0.35%	7,317
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