GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.41	41.48	41.30	41.30	41.30	-0.71%	2,158
Mar 5, 2026	41.68	41.68	41.47	41.60	41.59	-0.11%	2,629
Mar 4, 2026	41.52	41.71	41.51	41.64	41.64	0.21%	5,136
Mar 3, 2026	41.34	41.57	41.24	41.55	41.55	-0.18%	11,445
Mar 2, 2026	41.64	41.70	41.62	41.63	41.63	0.01%	1,942
Feb 27, 2026	41.63	41.63	41.59	41.62	41.62	-0.17%	26,172
Feb 26, 2026	41.72	41.74	41.45	41.69	41.69	-0.22%	87,200
Feb 25, 2026	41.71	41.78	41.68	41.78	41.78	0.49%	7,439
Feb 24, 2026	41.60	41.62	41.50	41.58	41.58	0.16%	3,348
Feb 23, 2026	41.69	41.69	41.48	41.51	41.51	-0.27%	30,609
Feb 20, 2026	41.58	41.65	41.24	41.62	41.62	0.24%	30,309
Feb 19, 2026	41.56	41.56	41.50	41.52	41.52	-0.12%	3,093
Feb 18, 2026	41.60	41.60	41.52	41.57	41.57	0.19%	4,889
Feb 17, 2026	41.48	41.54	41.43	41.49	41.49	0.14%	2,929
Feb 13, 2026	41.51	41.58	41.41	41.43	41.43	-	2,586
Feb 12, 2026	41.71	41.71	41.38	41.43	41.43	-0.43%	3,088
Feb 11, 2026	41.71	41.71	41.60	41.61	41.61	-	8,713
Feb 10, 2026	41.76	41.76	41.61	41.61	41.61	-0.07%	18,311
Feb 9, 2026	41.59	41.67	41.59	41.64	41.64	0.05%	1,958
Feb 6, 2026	41.44	41.62	41.44	41.62	41.62	0.75%	4,874
Feb 5, 2026	41.33	41.41	41.29	41.31	41.31	-0.34%	22,412
Feb 4, 2026	41.51	41.58	41.38	41.45	41.45	-0.14%	8,623
Feb 3, 2026	41.60	41.67	41.45	41.51	41.51	-0.34%	13,689
Feb 2, 2026	41.48	41.70	41.48	41.65	41.65	0.26%	24,181
Jan 30, 2026	41.57	41.59	41.50	41.54	41.54	-0.05%	25,619
Jan 29, 2026	41.63	41.63	41.42	41.56	41.56	-0.05%	5,159
Jan 28, 2026	41.65	41.65	41.55	41.58	41.58	-0.03%	6,785
Jan 27, 2026	41.55	41.66	41.52	41.59	41.59	-0.01%	16,416
Jan 26, 2026	41.57	41.62	41.54	41.60	41.60	0.22%	30,501
Jan 23, 2026	41.54	41.56	41.43	41.51	41.51	0.05%	47,050
Jan 22, 2026	41.49	41.51	41.42	41.49	41.49	0.17%	16,610
Jan 21, 2026	41.37	41.47	41.30	41.42	41.42	0.46%	46,483
Jan 20, 2026	41.30	41.40	41.22	41.23	41.23	-0.60%	15,858
Jan 16, 2026	41.51	41.51	41.48	41.48	41.48	-	12,634
Jan 15, 2026	41.55	41.55	41.47	41.48	41.48	0.12%	14,463
Jan 14, 2026	41.47	41.47	41.36	41.43	41.43	-0.12%	2,633
Jan 13, 2026	41.57	41.57	41.46	41.48	41.48	-0.07%	7,050
Jan 12, 2026	41.49	41.55	41.48	41.51	41.51	-0.07%	7,312
Jan 9, 2026	41.44	41.54	41.30	41.54	41.54	0.29%	9,960
Jan 8, 2026	41.44	41.44	41.40	41.42	41.42	0.01%	5,719
Jan 7, 2026	41.44	41.45	41.40	41.41	41.41	-0.06%	5,143
Jan 6, 2026	41.44	41.44	41.40	41.44	41.44	0.17%	8,600
Jan 5, 2026	41.41	41.41	41.37	41.37	41.37	0.16%	4,809
Jan 2, 2026	41.39	41.39	41.26	41.31	41.31	0.03%	11,592
Dec 31, 2025	41.33	41.33	41.29	41.29	41.29	-0.14%	2,649
Dec 30, 2025	41.33	41.38	41.26	41.35	41.35	0.03%	6,110
Dec 29, 2025	41.42	41.42	41.31	41.34	41.34	-0.04%	5,773
Dec 26, 2025	41.33	41.39	41.33	41.35	41.35	0.03%	2,886
Dec 24, 2025	41.32	41.36	41.32	41.34	41.34	0.04%	2,622
Dec 23, 2025	41.29	41.32	41.29	41.32	41.32	0.17%	8,945
Dec 22, 2025	41.26	41.27	41.24	41.25	41.25	0.22%	144,591
Dec 19, 2025	41.19	41.20	41.13	41.16	41.16	0.19%	20,043
Dec 18, 2025	41.13	41.13	41.00	41.08	41.08	0.44%	5,801
Dec 17, 2025	41.03	41.03	40.90	40.90	40.90	-0.40%	6,977
Dec 16, 2025	41.03	41.07	41.01	41.06	41.06	-0.03%	4,775
Dec 15, 2025	41.17	41.17	41.04	41.07	41.07	0.01%	9,199
Dec 12, 2025	41.18	41.18	41.03	41.07	41.07	-0.12%	2,318
Dec 11, 2025	41.04	41.15	41.04	41.12	41.12	0.10%	19,696
Dec 10, 2025	41.00	41.10	41.00	41.08	41.08	0.07%	20,636
Dec 9, 2025	40.99	41.05	40.99	41.05	41.05	0.09%	6,674
Dec 8, 2025	41.10	41.10	40.99	41.01	41.01	-0.12%	4,676
Dec 5, 2025	41.03	41.10	41.02	41.07	41.07	0.11%	7,148
Dec 4, 2025	41.05	41.06	40.95	41.02	41.02	-0.02%	7,370
Dec 3, 2025	40.96	41.03	40.93	41.03	41.03	0.18%	11,940
Dec 2, 2025	40.93	40.96	40.91	40.96	40.96	0.14%	5,966
Dec 1, 2025	40.86	40.94	40.86	40.90	40.90	-0.10%	8,220
Nov 28, 2025	40.92	40.94	40.88	40.94	40.94	0.10%	2,181
Nov 26, 2025	40.80	40.90	40.80	40.90	40.90	0.27%	13,930
Nov 25, 2025	40.63	40.79	40.63	40.79	40.79	0.45%	4,316
Nov 24, 2025	40.51	40.64	40.44	40.61	40.61	0.55%	5,650
Nov 21, 2025	40.38	40.49	40.22	40.39	40.39	0.38%	5,631
Nov 20, 2025	40.64	40.72	40.23	40.23	40.23	-0.56%	20,509
Nov 19, 2025	40.46	40.52	40.39	40.46	40.46	0.10%	12,449
Nov 18, 2025	40.52	40.52	40.37	40.42	40.42	-0.23%	6,632
Nov 17, 2025	40.69	40.69	40.47	40.51	40.51	-0.33%	7,641
Nov 14, 2025	40.56	40.69	40.56	40.65	40.65	0.12%	2,839
Nov 13, 2025	40.79	40.79	40.60	40.60	40.60	-0.53%	2,779
Nov 12, 2025	40.76	40.82	40.76	40.82	40.82	-0.03%	2,360
Nov 11, 2025	40.79	40.83	40.76	40.83	40.83	0.10%	4,179
Nov 10, 2025	40.78	40.82	40.68	40.79	40.79	0.49%	2,110
Nov 7, 2025	40.53	40.59	40.43	40.59	40.59	-0.10%	11,736
Nov 6, 2025	40.74	40.74	40.55	40.63	40.63	-0.21%	8,465
Nov 5, 2025	40.61	40.75	40.56	40.71	40.71	0.35%	3,516
Nov 4, 2025	40.60	40.71	40.49	40.57	40.57	-0.39%	12,595
Nov 3, 2025	40.78	40.78	40.71	40.73	40.73	0.05%	9,123
Oct 31, 2025	40.77	40.77	40.69	40.71	40.71	0.05%	5,954
Oct 30, 2025	40.80	40.80	40.69	40.69	40.69	-0.27%	5,805
Oct 29, 2025	40.83	40.91	40.74	40.80	40.80	-	5,658
Oct 28, 2025	40.91	40.91	40.80	40.80	40.80	-0.12%	10,961
Oct 27, 2025	40.88	40.89	40.79	40.85	40.85	0.32%	82,262
Oct 24, 2025	40.78	40.78	40.72	40.72	40.72	0.20%	3,507
Oct 23, 2025	40.56	40.66	40.56	40.64	40.64	0.22%	8,136
Oct 22, 2025	40.62	40.62	40.49	40.55	40.55	-0.26%	12,006
Oct 21, 2025	40.60	40.66	40.60	40.66	40.66	0.14%	13,266
Oct 20, 2025	40.62	40.63	40.56	40.60	40.60	0.38%	27,726
Oct 17, 2025	40.40	40.45	40.30	40.45	40.45	0.34%	7,218
Oct 16, 2025	40.46	40.51	40.23	40.31	40.31	-0.43%	9,525
Oct 15, 2025	40.48	40.57	40.36	40.48	40.48	0.16%	7,647
Oct 14, 2025	40.32	40.48	40.31	40.42	40.42	-0.09%	12,247
Oct 13, 2025	40.41	40.53	40.37	40.45	40.45	0.61%	3,983