GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.34	38.34	38.24	38.29	38.29	-0.04%	17,776
Feb 19, 2025	38.26	38.35	38.23	38.30	38.30	0.10%	15,570
Feb 18, 2025	38.23	38.30	38.22	38.26	38.26	-0.15%	33,797
Feb 14, 2025	38.27	38.32	38.20	38.32	38.32	0.18%	32,274
Feb 13, 2025	38.21	38.27	38.14	38.25	38.25	0.28%	16,182
Feb 12, 2025	38.12	38.19	38.06	38.15	38.15	-	17,265
Feb 11, 2025	38.18	38.19	38.10	38.15	38.15	0.03%	21,395
Feb 10, 2025	38.09	38.18	38.09	38.14	38.14	0.33%	3,344
Feb 7, 2025	38.10	38.16	37.99	38.01	38.01	-0.39%	9,628
Feb 6, 2025	38.15	40.34	38.06	38.16	38.16	0.16%	12,306
Feb 5, 2025	38.04	38.10	37.97	38.10	38.10	0.13%	22,271
Feb 4, 2025	37.98	38.05	37.93	38.05	38.05	0.33%	6,555
Feb 3, 2025	37.78	37.96	37.78	37.93	37.93	-0.21%	22,842
Jan 31, 2025	38.13	38.13	38.00	38.00	38.00	-0.15%	6,776
Jan 30, 2025	38.01	38.10	37.97	38.06	38.06	0.18%	94,270
Jan 29, 2025	38.05	38.05	37.95	37.99	37.99	-0.07%	11,861
Jan 28, 2025	37.99	38.05	37.91	38.02	38.02	0.31%	12,536
Jan 27, 2025	37.88	37.90	37.84	37.90	37.90	-0.39%	2,438
Jan 24, 2025	38.11	38.11	38.02	38.05	38.05	-0.02%	8,791
Jan 23, 2025	38.05	38.06	37.99	38.06	38.06	0.10%	10,356
Jan 22, 2025	38.05	38.07	37.98	38.02	38.02	0.16%	15,891
Jan 21, 2025	37.79	38.01	37.79	37.96	37.96	0.13%	18,455
Jan 17, 2025	37.83	37.93	37.83	37.91	37.91	0.37%	28,334
Jan 16, 2025	37.81	37.81	37.72	37.77	37.77	0.11%	11,374
Jan 15, 2025	37.66	37.76	37.66	37.73	37.73	0.80%	18,120
Jan 14, 2025	37.50	37.53	37.35	37.43	37.43	-0.01%	76,970
Jan 13, 2025	37.24	37.43	37.24	37.43	37.43	0.14%	6,138
Jan 10, 2025	37.45	37.60	37.31	37.38	37.38	-0.47%	60,654
Jan 8, 2025	37.50	37.58	37.45	37.56	37.56	0.04%	7,929
Jan 7, 2025	37.72	37.72	37.51	37.54	37.54	-0.40%	8,020
Jan 6, 2025	37.73	37.80	37.66	37.69	37.69	0.03%	29,864
Jan 3, 2025	37.53	37.68	37.50	37.68	37.68	0.67%	8,176
Jan 2, 2025	37.55	37.55	37.34	37.43	37.43	-0.08%	19,887
Dec 31, 2024	37.57	37.57	37.42	37.46	37.46	-0.21%	2,283
Dec 30, 2024	37.50	37.56	37.40	37.54	37.54	-0.29%	10,276
Dec 27, 2024	37.70	37.70	37.50	37.65	37.65	-0.26%	10,649
Dec 26, 2024	37.71	37.75	37.63	37.75	37.75	-	464,441
Dec 24, 2024	37.63	37.75	37.58	37.75	37.75	0.53%	180,491
Dec 23, 2024	37.44	37.57	37.37	37.55	37.55	0.38%	61,366
Dec 20, 2024	37.16	37.53	37.14	37.41	37.41	0.47%	323,438
Dec 19, 2024	37.38	37.38	37.21	37.23	37.23	-0.14%	345,481
Dec 18, 2024	37.61	37.71	37.29	37.29	37.29	-1.02%	72,331
Dec 17, 2024	37.66	37.67	37.60	37.67	37.67	-0.01%	14,826
Dec 16, 2024	37.71	37.71	37.63	37.68	37.68	0.07%	13,999
Dec 13, 2024	37.72	37.72	37.60	37.65	37.65	0.01%	79,753
Dec 12, 2024	37.66	37.66	37.62	37.65	37.65	-0.11%	29,092
Dec 11, 2024	37.65	37.70	37.62	37.69	37.69	0.24%	16,622
Dec 10, 2024	37.61	37.64	37.57	37.60	37.60	-0.04%	11,385
Dec 9, 2024	37.69	37.69	37.60	37.61	37.61	-0.08%	14,267
Dec 6, 2024	37.68	37.71	37.61	37.64	37.64	0.11%	3,619
Dec 5, 2024	37.62	37.64	37.60	37.60	37.60	-0.05%	7,062
Dec 4, 2024	37.66	37.66	37.59	37.62	37.62	-0.05%	23,179
Dec 3, 2024	37.61	37.64	37.54	37.64	37.64	0.19%	27,005
Dec 2, 2024	37.56	37.62	37.55	37.57	37.57	-0.03%	3,232
Nov 29, 2024	37.52	37.58	37.52	37.58	37.58	0.13%	828
Nov 27, 2024	37.54	37.54	37.44	37.53	37.53	0.07%	23,049
Nov 26, 2024	37.44	37.52	37.44	37.51	37.51	0.04%	12,273
Nov 25, 2024	37.47	37.49	37.37	37.49	37.49	0.24%	14,420
Nov 22, 2024	37.30	37.40	37.30	37.40	37.40	0.29%	11,537
Nov 21, 2024	37.37	37.37	37.18	37.29	37.29	-0.05%	9,299
Nov 20, 2024	37.33	37.33	37.14	37.31	37.31	0.13%	34,707
Nov 19, 2024	37.16	37.31	37.16	37.26	37.26	0.07%	51,738
Nov 18, 2024	37.17	37.28	37.16	37.24	37.24	0.26%	58,508
Nov 15, 2024	37.24	37.24	37.12	37.14	37.14	-0.43%	55,415
Nov 14, 2024	37.35	37.36	37.30	37.30	37.30	-0.13%	26,749
Nov 13, 2024	37.41	37.41	37.32	37.35	37.35	0.03%	58,209
Nov 12, 2024	37.34	37.40	37.31	37.34	37.34	-0.04%	31,193
Nov 11, 2024	37.37	37.41	37.33	37.36	37.36	0.04%	25,191
Nov 8, 2024	37.35	37.38	37.34	37.34	37.34	0.13%	9,015
Nov 7, 2024	37.24	37.31	37.24	37.29	37.29	0.24%	5,654
Nov 6, 2024	37.10	37.22	37.10	37.20	37.20	0.92%	32,202
Nov 5, 2024	36.75	36.88	36.75	36.86	36.86	0.46%	241,078
Nov 4, 2024	36.66	36.76	36.64	36.69	36.69	0.03%	29,060
Nov 1, 2024	36.75	36.82	36.68	36.68	36.68	0.03%	24,388
Oct 31, 2024	36.83	36.83	36.63	36.67	36.67	-0.60%	27,539
Oct 30, 2024	36.93	36.96	36.89	36.89	36.89	-0.14%	3,822
Oct 29, 2024	36.90	36.97	36.87	36.94	36.94	0.03%	21,636
Oct 28, 2024	36.99	37.01	36.90	36.93	36.93	0.12%	21,806
Oct 25, 2024	36.99	37.00	36.87	36.89	36.89	0.04%	36,766
Oct 24, 2024	36.88	36.91	36.81	36.87	36.87	0.14%	19,466
Oct 23, 2024	36.89	36.96	36.75	36.82	36.82	-0.47%	125,852
Oct 22, 2024	36.88	37.00	36.88	36.99	36.99	0.17%	56,460
Oct 21, 2024	36.96	36.96	36.88	36.93	36.93	-0.14%	14,455
Oct 18, 2024	36.98	36.99	36.94	36.98	36.98	0.19%	9,232
Oct 17, 2024	36.94	36.96	36.87	36.91	36.91	0.05%	29,397
Oct 16, 2024	36.86	36.90	36.79	36.89	36.89	0.24%	7,437
Oct 15, 2024	36.93	36.93	36.80	36.80	36.80	-0.22%	12,254
Oct 14, 2024	36.87	36.92	36.86	36.88	36.88	0.17%	26,454
Oct 11, 2024	36.71	36.82	36.71	36.82	36.82	0.22%	16,792
Oct 10, 2024	36.72	36.76	36.69	36.74	36.74	-0.03%	6,202
Oct 9, 2024	36.65	36.75	36.65	36.75	36.75	0.20%	4,834
Oct 8, 2024	36.56	36.68	36.54	36.68	36.68	0.46%	34,404
Oct 7, 2024	36.63	36.64	36.47	36.51	36.51	-0.46%	112,935
Oct 4, 2024	36.61	36.68	36.52	36.68	36.68	0.52%	6,758
Oct 3, 2024	36.56	36.56	36.46	36.49	36.49	-0.22%	6,600
Oct 2, 2024	36.50	36.58	36.50	36.57	36.57	0.01%	26,562
Oct 1, 2024	36.53	36.60	36.49	36.57	36.57	-0.40%	55,177
Sep 30, 2024	36.58	36.72	36.55	36.72	36.72	0.21%	15,804
Sep 27, 2024	36.70	36.70	36.64	36.64	36.64	-0.08%	25,987
Sep 26, 2024	36.68	36.70	36.61	36.67	36.67	0.17%	29,293