GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	41.42	41.45	41.35	41.41	41.41	0.17%	22,737
Mar 10, 2026	41.41	41.44	41.34	41.34	41.34	-0.10%	4,815
Mar 9, 2026	41.24	41.38	41.22	41.38	41.38	0.35%	7,317
Mar 6, 2026	41.28	41.34	41.20	41.23	41.23	-0.21%	22,823
Mar 5, 2026	41.36	41.43	41.26	41.32	41.32	-0.19%	50,983
Mar 4, 2026	41.37	41.40	41.32	41.40	41.40	0.23%	5,676
Mar 3, 2026	41.16	41.37	41.16	41.31	41.30	-0.01%	3,307
Mar 2, 2026	41.25	41.39	41.24	41.31	41.31	-0.05%	8,293
Feb 27, 2026	41.33	41.38	41.29	41.33	41.33	-	2,885
Feb 26, 2026	41.31	41.34	41.26	41.33	41.33	-0.05%	662,169
Feb 25, 2026	41.39	41.40	41.31	41.35	41.35	0.15%	5,378
Feb 24, 2026	41.32	41.32	41.25	41.29	41.29	0.17%	6,985
Feb 23, 2026	41.26	41.37	41.21	41.22	41.22	-0.12%	9,578
Feb 20, 2026	41.30	41.33	41.22	41.27	41.27	0.12%	20,153
Feb 19, 2026	41.36	41.36	41.17	41.22	41.22	-0.02%	17,666
Feb 18, 2026	41.22	41.27	41.22	41.23	41.23	0.10%	4,474
Feb 17, 2026	41.21	41.23	41.13	41.19	41.19	0.10%	8,213
Feb 13, 2026	41.20	41.23	41.13	41.15	41.15	-0.03%	7,569
Feb 12, 2026	41.32	41.32	41.15	41.16	41.16	-0.16%	5,299
Feb 11, 2026	41.32	41.32	41.21	41.23	41.23	0.04%	12,242
Feb 10, 2026	41.30	41.30	41.22	41.22	41.21	-0.07%	13,414
Feb 9, 2026	41.16	41.25	41.16	41.25	41.25	0.11%	6,887
Feb 6, 2026	41.16	41.20	41.14	41.20	41.20	0.37%	23,249
Feb 5, 2026	41.07	41.10	41.00	41.05	41.05	-0.34%	6,842
Feb 4, 2026	41.23	41.23	41.08	41.19	41.19	-	8,844
Feb 3, 2026	41.27	41.27	41.10	41.19	41.19	0.05%	15,158
Feb 2, 2026	41.16	41.21	41.16	41.17	41.17	0.07%	4,563
Jan 30, 2026	41.15	41.17	41.12	41.14	41.14	-0.07%	36,082
Jan 29, 2026	41.15	41.19	41.05	41.17	41.17	0.05%	107,745
Jan 28, 2026	41.16	41.19	41.14	41.15	41.15	-0.04%	12,808
Jan 27, 2026	41.22	41.22	41.13	41.17	41.16	-0.04%	11,069
Jan 26, 2026	41.16	41.19	41.12	41.18	41.18	0.17%	19,088
Jan 23, 2026	41.16	41.17	41.09	41.11	41.11	-0.07%	27,785
Jan 22, 2026	41.23	41.23	41.08	41.14	41.14	0.22%	11,634
Jan 21, 2026	40.98	41.07	40.98	41.05	41.05	0.29%	16,540
Jan 20, 2026	40.96	40.99	40.92	40.93	40.93	-0.36%	9,234
Jan 16, 2026	41.08	41.10	41.07	41.08	41.08	0.07%	18,394
Jan 15, 2026	41.11	41.11	41.04	41.05	41.05	0.05%	58,654
Jan 14, 2026	41.08	41.08	41.00	41.03	41.03	-0.05%	14,556
Jan 13, 2026	41.12	41.12	41.04	41.05	41.05	-0.12%	5,637
Jan 12, 2026	41.07	41.10	41.05	41.10	41.10	0.08%	19,733
Jan 9, 2026	40.99	41.08	40.99	41.07	41.07	0.14%	17,622
Jan 8, 2026	41.02	41.04	40.99	41.01	41.01	0.02%	20,517
Jan 7, 2026	41.03	41.07	40.98	41.00	41.00	-0.05%	14,506
Jan 6, 2026	41.01	41.03	41.00	41.02	41.02	0.10%	83,500
Jan 5, 2026	40.98	41.01	40.97	40.98	40.98	0.07%	13,698
Jan 2, 2026	40.96	40.98	40.92	40.95	40.95	0.02%	19,177
Dec 31, 2025	41.00	41.00	40.93	40.94	40.94	-0.01%	2,766
Dec 30, 2025	40.93	40.98	40.93	40.94	40.94	-0.11%	14,255
Dec 29, 2025	40.98	40.99	40.92	40.99	40.99	0.15%	9,274