Skip to main content
Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.310
-0.040 (-2.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Global Mofy AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.361.361.251.311.31-2.96%5,392
Apr 27, 20261.381.391.261.351.35-1.46%18,631
Apr 24, 20261.361.471.361.371.370.74%2,481
Apr 23, 20261.321.431.321.361.36-4.23%7,386
Apr 22, 20261.231.471.171.421.424.03%26,254
Apr 21, 20261.371.371.311.371.370.37%3,472
Apr 20, 20261.311.361.311.361.362.26%6,837
Apr 17, 20261.431.431.321.331.33-8.28%22,582
Apr 16, 20261.501.501.451.451.45-3.97%6,194
Apr 15, 20261.501.551.491.511.51-1.31%5,441
Apr 14, 20261.561.561.501.531.532.68%3,439
Apr 13, 20261.471.551.471.491.491.36%6,389
Apr 10, 20261.491.491.421.471.472.08%5,838
Apr 9, 20261.411.461.411.441.440.70%4,357
Apr 8, 20261.451.501.391.431.432.14%15,152
Apr 7, 20261.501.501.401.401.40-7.89%10,585
Apr 6, 20261.541.571.451.521.52-1.94%105,039
Apr 2, 20261.461.571.361.551.555.44%109,158
Apr 1, 20261.491.501.411.471.47-2.00%107,666
Mar 31, 20261.391.501.391.501.503.45%142,412
Mar 30, 20261.381.461.361.451.453.57%190,995
Mar 27, 20261.311.411.261.401.404.48%117,846
Mar 26, 20261.061.471.061.341.3419.64%268,061
Mar 25, 20261.181.191.081.121.12-6.67%87,668
Mar 24, 20261.101.231.061.201.208.60%181,907
Mar 23, 20261.111.131.081.111.11-2.21%152,099
Mar 20, 20261.131.161.071.131.13-0.88%150,149
Mar 19, 20261.141.201.131.141.14-5.00%114,038
Mar 18, 20261.181.201.181.201.20-1.64%1,692
Mar 17, 20261.201.221.151.221.223.39%2,437
Mar 16, 20261.181.211.181.181.18-2.48%3,183
Mar 13, 20261.151.231.141.211.215.22%4,910
Mar 12, 20261.191.191.121.151.15-4.17%7,414
Mar 11, 20261.181.221.181.201.201.69%8,885
Mar 10, 20261.131.251.021.181.187.27%115,572
Mar 9, 20261.151.161.041.101.10-0.90%23,333
Mar 6, 20261.141.141.101.111.11-3.48%16,226
Mar 5, 20261.171.181.151.151.15-5.74%9,160
Mar 4, 20261.171.221.171.221.224.27%8,324
Mar 3, 20261.151.211.131.171.17-8,691
Mar 2, 20261.191.221.131.171.17-4.88%9,351
Feb 27, 20261.211.231.191.231.230.82%6,046
Feb 26, 20261.221.251.191.221.22-2.40%7,912
Feb 25, 20261.211.261.211.251.251.63%14,581
Feb 24, 20261.181.231.171.231.234.24%13,083
Feb 23, 20261.181.201.111.181.18-19,600
Feb 20, 20261.221.251.171.181.18-4.84%27,376
Feb 19, 20261.201.241.121.241.24-0.40%46,868
Feb 18, 20261.301.451.241.251.24-16.44%151,468
Feb 17, 20261.111.851.111.491.4934.23%3,029,111
Feb 13, 20261.051.151.041.111.110.91%19,178
Feb 12, 20261.321.331.071.101.10-16.67%46,866
Feb 11, 20261.171.321.141.321.3210.00%21,506
Feb 10, 20261.151.221.151.201.202.13%6,043
Feb 9, 20261.121.201.121.181.183.52%15,475
Feb 6, 20261.111.141.111.141.14-0.44%1,408
Feb 5, 20261.141.151.141.141.14-3.39%8,929
Feb 4, 20261.201.201.181.181.18-2,298
Feb 3, 20261.141.191.141.181.180.85%4,517
Feb 2, 20261.131.191.131.171.17-5,867
Jan 30, 20261.131.171.131.171.17-0.85%8,630
Jan 29, 20261.161.201.141.181.18-1.67%12,588
Jan 28, 20261.211.211.191.201.20-0.83%6,421
Jan 27, 20261.241.261.171.211.21-7.63%24,754
Jan 26, 20261.311.321.241.311.31-1.50%18,411
Jan 23, 20261.251.331.251.331.33-1.48%5,490
Jan 22, 20261.331.371.291.351.35-1.46%17,108
Jan 21, 20261.311.451.281.371.371.48%16,971
Jan 20, 20261.371.381.311.351.35-5.59%13,050
Jan 16, 20261.491.491.411.431.43-5.92%12,075
Jan 15, 20261.561.611.491.521.52-7.32%38,190
Jan 14, 20261.651.691.611.641.64-2.38%96,425
Jan 13, 20261.631.691.581.681.681.82%79,655
Jan 12, 20261.651.681.561.651.65-37,702
Jan 9, 20261.451.661.451.651.6515.38%65,223
Jan 8, 20261.461.461.321.431.43-1.38%30,604
Jan 7, 20261.441.541.341.451.452.11%202,631
Jan 6, 20261.471.471.371.421.42-10,223
Jan 5, 20261.291.451.291.421.4212.70%43,611
Jan 2, 20261.191.291.181.261.266.78%21,235
Dec 31, 20251.151.181.081.181.182.61%12,105
Dec 30, 20251.091.161.051.151.15-30,332
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%25,734
Dec 16, 20251.201.271.131.261.265.88%22,277
Dec 15, 20251.261.281.141.191.19-7.03%27,107
Dec 12, 20251.301.361.281.281.28-1.54%40,244
Dec 11, 20251.411.411.301.301.30-0.08%35,227
Dec 10, 20251.311.331.281.301.30-0.69%6,335
Dec 9, 20251.331.421.301.311.31-2.24%10,653
Dec 8, 20251.351.391.301.341.34-8,475
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