GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	36.65	36.65	36.58	36.61	36.61	-0.04%	178,570
Sep 24, 2024	36.64	36.64	36.57	36.62	36.62	0.08%	344,050
Sep 23, 2024	36.55	36.59	36.54	36.59	36.59	0.16%	43,607
Sep 20, 2024	36.51	36.55	36.47	36.53	36.53	-0.08%	17,151
Sep 19, 2024	36.55	36.60	36.46	36.56	36.56	0.72%	4,685
Sep 18, 2024	36.28	36.42	36.25	36.30	36.30	-0.04%	8,270
Sep 17, 2024	36.34	36.40	36.27	36.31	36.31	0.01%	12,111
Sep 16, 2024	36.27	36.31	36.22	36.31	36.31	0.01%	11,839
Sep 13, 2024	36.28	36.31	36.25	36.31	36.31	0.37%	3,838
Sep 12, 2024	36.03	36.18	36.02	36.17	36.17	0.31%	6,517
Sep 11, 2024	35.84	36.06	35.55	36.06	36.06	0.53%	8,469
Sep 10, 2024	35.88	35.88	35.72	35.87	35.87	0.30%	8,491
Sep 9, 2024	35.73	35.81	35.63	35.76	35.76	0.60%	13,171
Sep 6, 2024	35.85	35.90	35.51	35.55	35.55	-0.83%	3,734
Sep 5, 2024	35.87	35.94	35.79	35.84	35.84	-0.18%	17,653
Sep 4, 2024	35.92	35.97	35.82	35.91	35.91	-0.01%	37,409
Sep 3, 2024	36.19	36.19	35.90	35.91	35.91	-1.10%	9,301
Aug 30, 2024	36.25	36.31	36.11	36.31	36.31	0.47%	10,898
Aug 29, 2024	36.14	36.27	36.14	36.14	36.14	0.01%	8,642
Aug 28, 2024	36.19	36.27	36.02	36.14	36.14	-0.24%	8,487
Aug 27, 2024	36.15	36.23	36.15	36.23	36.23	0.15%	13,736
Aug 26, 2024	36.21	36.26	36.14	36.17	36.17	-0.03%	19,452
Aug 23, 2024	36.14	36.21	36.13	36.18	36.18	0.56%	31,790
Aug 22, 2024	36.17	36.20	35.96	35.98	35.98	-0.45%	19,566
Aug 21, 2024	36.15	36.16	36.08	36.14	36.14	0.13%	120,619
Aug 20, 2024	36.17	36.17	36.06	36.10	36.10	-0.01%	154,372
Aug 19, 2024	35.96	36.10	35.96	36.10	36.10	0.32%	26,791
Aug 16, 2024	35.93	36.01	35.93	35.99	35.99	0.19%	14,930
Aug 15, 2024	35.84	35.93	35.82	35.92	35.92	0.67%	21,278
Aug 14, 2024	35.56	35.69	35.56	35.68	35.68	0.30%	14,267
Aug 13, 2024	35.38	35.59	35.38	35.57	35.57	0.89%	9,787
Aug 12, 2024	35.33	35.35	35.22	35.26	35.26	0.07%	25,702
Aug 9, 2024	35.06	35.26	35.06	35.23	35.23	0.39%	21,993
Aug 8, 2024	34.85	35.13	34.83	35.10	35.10	1.29%	12,697
Aug 7, 2024	35.07	35.13	34.65	34.65	34.65	-0.63%	20,011
Aug 6, 2024	34.73	35.14	34.72	34.87	34.87	0.90%	296,267
Aug 5, 2024	34.27	34.90	34.27	34.56	34.56	-1.60%	304,718
Aug 2, 2024	35.26	35.26	35.00	35.12	35.12	-1.01%	2,602
Aug 1, 2024	35.82	35.82	35.35	35.48	35.48	-0.79%	35,991
Jul 31, 2024	35.70	35.78	35.65	35.76	35.76	0.76%	11,605
Jul 30, 2024	35.59	35.59	35.33	35.49	35.49	-0.17%	11,259
Jul 29, 2024	35.54	35.61	35.46	35.55	35.55	0.15%	30,643
Jul 26, 2024	35.46	35.58	35.42	35.50	35.50	0.48%	15,031
Jul 25, 2024	35.43	35.52	35.32	35.33	35.33	-0.19%	4,109
Jul 24, 2024	35.64	35.64	35.40	35.40	35.40	-1.08%	33,277
Jul 23, 2024	35.85	35.88	35.78	35.78	35.78	-0.11%	135,550
Jul 22, 2024	35.74	35.86	35.72	35.82	35.82	0.46%	30,516
Jul 19, 2024	35.70	35.76	35.59	35.66	35.66	-0.21%	36,789
Jul 18, 2024	35.85	35.90	35.70	35.74	35.74	-0.27%	6,973
Jul 17, 2024	35.88	35.91	35.82	35.83	35.83	-0.58%	13,871
Jul 16, 2024	36.03	36.06	35.98	36.04	36.04	0.22%	72,307
Jul 15, 2024	35.97	36.05	35.93	35.96	35.96	0.05%	12,643