Skip to main content
Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
1.140
+0.040 (3.64%)
After-hours: Mar 9, 2026, 7:47 PM EDT

Global Mofy AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.161.041.101.10-0.90%23,307
Mar 6, 20261.141.141.101.111.11-3.48%15,831
Mar 5, 20261.171.181.151.151.15-5.74%9,159
Mar 4, 20261.171.221.171.221.224.27%8,240
Mar 3, 20261.151.211.131.171.17-8,645
Mar 2, 20261.191.221.131.171.17-4.88%9,347
Feb 27, 20261.211.231.191.231.230.82%6,027
Feb 26, 20261.221.251.191.221.22-2.40%7,911
Feb 25, 20261.211.261.211.251.251.63%14,321
Feb 24, 20261.181.231.171.231.234.24%13,082
Feb 23, 20261.181.201.111.181.18-19,597
Feb 20, 20261.221.251.171.181.18-4.84%27,126
Feb 19, 20261.201.241.121.241.24-0.40%46,565
Feb 18, 20261.301.451.241.251.24-16.44%143,302
Feb 17, 20261.111.851.111.491.4934.23%2,979,677
Feb 13, 20261.051.151.041.111.110.91%19,124
Feb 12, 20261.321.331.071.101.10-16.67%46,103
Feb 11, 20261.171.321.141.321.3210.00%18,202
Feb 10, 20261.151.221.151.201.202.13%6,017
Feb 9, 20261.121.201.121.181.183.52%15,470
Feb 6, 20261.111.141.111.141.14-0.44%1,374
Feb 5, 20261.141.151.141.141.14-3.39%8,423
Feb 4, 20261.201.201.181.181.18-2,198
Feb 3, 20261.141.191.141.181.180.85%4,428
Feb 2, 20261.131.191.131.171.17-4,798
Jan 30, 20261.131.171.131.171.17-0.85%8,576
Jan 29, 20261.161.201.141.181.18-1.67%12,231
Jan 28, 20261.211.211.191.201.20-0.83%6,049
Jan 27, 20261.241.261.171.211.21-7.63%24,486
Jan 26, 20261.311.321.241.311.31-1.50%18,138
Jan 23, 20261.251.331.251.331.33-1.48%5,265
Jan 22, 20261.331.371.291.351.35-1.46%17,085
Jan 21, 20261.311.451.281.371.371.48%16,968
Jan 20, 20261.371.381.311.351.35-5.59%12,901
Jan 16, 20261.491.491.411.431.43-5.92%11,989
Jan 15, 20261.561.611.491.521.52-7.32%37,834
Jan 14, 20261.651.691.611.641.64-2.38%94,870
Jan 13, 20261.631.691.581.681.681.82%78,734
Jan 12, 20261.651.681.561.651.65-37,024
Jan 9, 20261.451.661.451.651.6515.38%64,188
Jan 8, 20261.461.461.321.431.43-1.38%30,604
Jan 7, 20261.441.541.341.451.452.11%201,522
Jan 6, 20261.471.471.371.421.42-10,223
Jan 5, 20261.291.451.291.421.4212.70%43,512
Jan 2, 20261.191.291.181.261.266.78%21,212
Dec 31, 20251.151.181.081.181.182.61%11,955
Dec 30, 20251.091.161.051.151.15-28,261
Dec 29, 20251.121.160.941.151.154.07%106,887
Dec 26, 20251.171.171.061.111.11-4.74%35,750
Dec 24, 20251.181.191.141.161.16-2.52%10,651
Dec 23, 20251.221.221.151.191.19-4.80%17,322
Dec 22, 20251.311.341.201.251.25-7.41%37,338
Dec 19, 20251.321.351.281.351.353.05%70,787
Dec 18, 20251.291.361.221.311.310.77%50,575
Dec 17, 20251.331.341.271.301.303.17%24,232
Dec 16, 20251.201.271.131.261.265.88%22,169
Dec 15, 20251.261.281.141.191.19-7.03%27,107
Dec 12, 20251.301.361.281.281.28-1.54%40,240
Dec 11, 20251.411.411.301.301.30-0.08%35,095
Dec 10, 20251.311.331.281.301.30-0.69%6,334
Dec 9, 20251.331.421.301.311.31-2.24%10,647
Dec 8, 20251.351.391.301.341.34-8,474
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%9,343
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