GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.49	42.52	42.28	42.28	42.28	-0.51%	35,897
Apr 27, 2026	42.29	42.52	42.29	42.50	42.50	0.10%	28,464
Apr 24, 2026	42.38	42.46	42.38	42.45	42.45	0.19%	38,295
Apr 23, 2026	42.41	42.45	42.35	42.37	42.37	-0.09%	18,255
Apr 22, 2026	42.50	42.50	42.39	42.41	42.41	0.13%	9,313
Apr 21, 2026	42.50	42.50	42.32	42.36	42.36	-0.07%	6,983
Apr 20, 2026	42.42	42.42	42.36	42.39	42.39	-0.11%	16,758
Apr 17, 2026	42.33	42.44	42.33	42.43	42.43	0.28%	8,429
Apr 16, 2026	42.40	42.40	42.26	42.31	42.31	0.06%	39,478
Apr 15, 2026	42.21	42.30	42.21	42.29	42.29	0.12%	7,901
Apr 14, 2026	42.24	42.26	42.18	42.24	42.24	0.26%	4,098
Apr 13, 2026	42.06	42.13	42.03	42.13	42.13	0.31%	4,482
Apr 10, 2026	42.14	42.14	41.94	42.00	42.00	-0.01%	4,825
Apr 9, 2026	41.83	42.03	41.83	42.00	42.00	0.32%	3,869
Apr 8, 2026	41.88	41.90	41.82	41.87	41.87	1.12%	3,977
Apr 7, 2026	41.29	41.40	41.20	41.40	41.40	-0.07%	1,742
Apr 6, 2026	41.43	41.43	41.34	41.43	41.43	0.27%	4,438
Apr 2, 2026	41.00	41.32	41.00	41.32	41.32	0.06%	8,639
Apr 1, 2026	41.31	41.34	41.28	41.30	41.29	0.57%	4,089
Mar 31, 2026	40.66	41.08	40.66	41.06	41.06	1.43%	15,097
Mar 30, 2026	40.72	40.72	40.38	40.48	40.48	-0.14%	48,202
Mar 27, 2026	40.90	40.90	40.51	40.54	40.54	-0.78%	17,108
Mar 26, 2026	41.07	41.15	40.86	40.86	40.86	-0.91%	20,242
Mar 25, 2026	41.37	41.37	41.19	41.24	41.23	0.35%	12,578
Mar 24, 2026	41.18	41.23	41.03	41.09	41.09	-0.33%	2,465
Mar 23, 2026	41.36	41.36	41.15	41.23	41.23	0.63%	4,921
Mar 20, 2026	41.15	41.16	40.89	40.97	40.97	-0.78%	3,826
Mar 19, 2026	41.08	41.29	41.08	41.29	41.29	0.12%	14,267
Mar 18, 2026	41.38	41.41	41.24	41.24	41.24	-0.55%	5,990
Mar 17, 2026	41.59	41.59	41.31	41.47	41.47	0.24%	12,002
Mar 16, 2026	41.38	41.44	41.37	41.37	41.37	0.46%	7,740
Mar 13, 2026	41.40	41.42	41.18	41.18	41.18	-0.36%	1,988
Mar 12, 2026	41.34	41.34	41.26	41.33	41.33	-0.45%	20,430
Mar 11, 2026	41.54	41.54	41.32	41.52	41.52	0.14%	3,030
Mar 10, 2026	41.50	41.62	41.46	41.46	41.46	-0.22%	3,449
Mar 9, 2026	41.25	41.70	41.21	41.55	41.55	0.61%	3,469
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