Skip to main content
Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.340
+0.065 (5.10%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
-0.040 (-2.99%)
After-hours: Dec 5, 2025, 7:33 PM EST

Global Mofy AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.261.371.261.341.345.10%21,857
Dec 4, 20251.261.311.251.281.28-1.32%11,295
Dec 3, 20251.331.331.281.291.29-0.62%9,130
Dec 2, 20251.441.481.231.301.30-7.14%50,710
Dec 1, 20251.521.521.391.401.40-9.68%20,413
Nov 28, 20251.581.581.551.551.55-1.46%3,030
Nov 26, 20251.581.591.511.571.57-0.44%8,415
Nov 25, 20251.561.591.531.581.583.27%6,607
Nov 24, 20251.561.621.531.531.53-5.56%6,616
Nov 21, 20251.511.621.481.621.626.72%12,847
Nov 20, 20251.471.531.461.521.52-0.78%11,554
Nov 19, 20251.451.531.411.531.53-0.65%20,966
Nov 18, 20251.511.541.501.541.54-0.65%8,202
Nov 17, 20251.571.601.541.551.55-4.32%18,697
Nov 14, 20251.591.661.541.621.62-2.41%13,979
Nov 13, 20251.711.711.631.661.66-5.14%26,280
Nov 12, 20251.751.751.701.751.75-2.78%11,289
Nov 11, 20251.811.811.581.801.80-0.55%34,209
Nov 10, 20251.741.811.731.811.814.62%8,325
Nov 7, 20251.781.821.731.731.73-5.46%11,688
Nov 6, 20251.841.841.671.831.83-1.08%56,668
Nov 5, 20251.801.881.801.851.85-10,786
Nov 4, 20251.831.891.801.851.85-3.14%15,806
Nov 3, 20251.931.931.801.911.91-2.05%34,745
Oct 31, 20251.861.951.821.951.953.17%24,286
Oct 30, 20251.861.891.831.891.890.53%12,677
Oct 29, 20251.891.921.861.881.88-8,018
Oct 28, 20251.911.941.881.881.88-3.59%10,002
Oct 27, 20251.861.951.861.951.951.04%8,601
Oct 24, 20251.891.951.831.931.932.66%5,198
Oct 23, 20251.891.951.861.881.88-1.05%15,863
Oct 22, 20251.911.931.861.901.90-1.55%23,287
Oct 21, 20251.991.991.911.931.93-1.03%10,856
Oct 20, 20252.002.001.911.951.95-0.51%11,483
Oct 17, 20251.911.961.911.961.962.62%18,712
Oct 16, 20252.002.001.881.911.91-3.54%23,547
Oct 15, 20251.972.001.941.981.98-40,516
Oct 14, 20251.952.021.811.981.980.41%36,019
Oct 13, 20251.941.991.931.971.971.13%22,252
Oct 10, 20251.921.991.881.951.95-1.02%62,268
Oct 9, 20251.962.001.911.971.971.03%21,839
Oct 8, 20252.002.031.941.951.95-2.50%28,040
Oct 7, 20252.002.031.922.002.000.50%39,452
Oct 6, 20251.972.041.901.991.99-54,792
Oct 3, 20251.972.001.931.991.990.51%29,258
Oct 2, 20251.931.991.921.981.982.06%46,168
Oct 1, 20251.861.951.861.941.94-0.51%29,807
Sep 30, 20251.991.991.811.951.95-23,762
Sep 29, 20251.892.001.831.951.953.39%48,087
Sep 26, 20252.002.031.851.891.89-6.17%86,735
Sep 25, 20252.182.181.932.012.01-6.07%105,868
Sep 24, 20252.172.212.112.142.14-5.73%47,450
Sep 23, 20252.112.282.082.272.278.46%98,563
Sep 22, 20252.012.162.002.092.095.18%109,218
Sep 19, 20252.042.091.961.991.99-3.40%54,408
Sep 18, 20251.942.071.902.062.065.10%97,862
Sep 17, 20251.952.091.951.961.96-1.01%83,208
Sep 16, 20252.052.051.931.981.98-4.81%90,743
Sep 15, 20251.972.091.892.082.088.33%173,582
Sep 12, 20252.042.101.861.921.92-12.33%446,086
Sep 11, 20252.513.242.082.192.19-1.79%12,305,527
Sep 10, 20252.272.372.122.232.230.45%53,959
Sep 9, 20252.182.302.142.222.221.83%6,880
Sep 8, 20252.182.182.162.182.18-0.46%3,834
Sep 5, 20252.192.192.192.192.19-1,617
Sep 4, 20252.252.272.172.192.192.34%4,808
Sep 3, 20252.162.162.142.142.14-0.93%2,642
Sep 2, 20252.152.252.122.162.16-2.70%3,655
Aug 29, 20252.202.352.112.222.222.78%35,245
Aug 28, 20252.212.292.132.162.16-2.26%6,634
Aug 27, 20252.212.242.202.212.21-2.64%5,307
Aug 26, 20252.242.302.242.272.27-4,750
Aug 25, 20252.352.402.252.272.27-2.99%22,724
Aug 22, 20252.282.382.262.342.340.43%6,497
Aug 21, 20252.252.342.252.332.33-0.43%9,019
Aug 20, 20252.292.342.252.342.34-0.43%14,054
Aug 19, 20252.402.402.352.352.35-4,112
Aug 18, 20252.262.422.222.352.354.44%26,213
Aug 15, 20252.312.342.252.252.25-0.44%10,886
Aug 14, 20252.312.422.252.262.26-2.16%8,014
Aug 13, 20252.222.492.222.312.310.87%27,575
Aug 12, 20252.472.502.282.292.29-8.76%32,164
Aug 11, 20252.642.642.472.512.51-6.34%29,071
Aug 8, 20252.692.752.512.682.68-0.37%10,356
Aug 7, 20252.502.692.502.692.692.28%3,273
Aug 6, 20252.542.712.542.632.633.54%6,120
Aug 5, 20252.692.742.522.542.54-1.93%3,407
Aug 4, 20252.682.802.562.592.59-6.50%14,965
Aug 1, 20252.532.792.462.772.776.13%59,759
Jul 31, 20252.662.662.542.612.61-9,616
Jul 30, 20252.662.992.582.612.61-118,617
Jul 29, 20252.613.092.532.612.61-1.88%54,392
Jul 28, 20252.702.712.662.662.66-0.75%15,303
Jul 25, 20252.662.762.512.682.680.75%22,536
Jul 24, 20252.772.772.662.662.660.38%6,219
Jul 23, 20252.852.852.602.652.65-7.50%13,817
Jul 22, 20252.853.002.732.872.873.06%19,962
Jul 21, 20252.782.852.782.782.78-2.11%6,875
Jul 18, 20252.882.882.822.842.84-1.39%3,375
Jul 17, 20252.842.882.712.882.881.41%9,894