GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	40.93	40.96	40.91	40.93	40.93	0.05%	3,588
Dec 24, 2025	40.90	40.95	40.90	40.91	40.91	-0.05%	100,647
Dec 23, 2025	40.90	40.93	40.87	40.93	40.93	0.16%	16,086
Dec 22, 2025	40.84	40.87	40.84	40.87	40.87	0.04%	31,435
Dec 19, 2025	40.81	40.85	40.77	40.85	40.85	0.22%	6,709
Dec 18, 2025	40.74	40.76	40.69	40.76	40.76	0.33%	93,713
Dec 17, 2025	40.66	40.67	40.63	40.63	40.62	-0.22%	20,676
Dec 16, 2025	40.69	40.72	40.64	40.72	40.71	0.02%	14,907
Dec 15, 2025	40.77	40.77	40.69	40.71	40.70	-0.06%	11,743
Dec 12, 2025	40.79	40.79	40.68	40.73	40.73	-	5,257
Dec 11, 2025	40.73	40.76	40.65	40.73	40.73	0.05%	91,593
Dec 10, 2025	40.64	40.73	40.63	40.71	40.71	0.15%	25,269
Dec 9, 2025	40.64	40.69	40.64	40.65	40.65	0.02%	11,378
Dec 8, 2025	40.73	40.73	40.63	40.64	40.64	-0.04%	20,710
Dec 5, 2025	40.70	40.71	40.63	40.66	40.66	0.09%	9,543
Dec 4, 2025	40.67	40.67	40.59	40.62	40.62	-0.07%	15,743