GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.31	44.34	44.22	44.26	44.26	0.10%	19,168
Jul 23, 2026	44.29	44.29	44.20	44.21	44.21	-0.50%	3,509
Jul 22, 2026	44.42	44.45	44.42	44.43	44.43	0.02%	2,680
Jul 21, 2026	44.40	44.46	44.38	44.42	44.42	0.23%	3,010
Jul 20, 2026	44.42	44.42	44.29	44.32	44.32	0.01%	5,909
Jul 17, 2026	44.26	44.39	44.26	44.32	44.31	-0.21%	3,316
Jul 16, 2026	44.40	44.41	44.37	44.41	44.41	-0.18%	1,430
Jul 15, 2026	44.45	44.49	44.40	44.49	44.49	0.14%	24,815
Jul 14, 2026	44.44	44.44	44.40	44.43	44.43	0.14%	1,773
Jul 13, 2026	44.40	44.44	44.34	44.37	44.37	-0.16%	2,618
Jul 10, 2026	44.32	44.44	44.32	44.44	44.44	0.09%	961
Jul 9, 2026	44.30	44.40	44.30	44.40	44.40	0.32%	2,275
Jul 8, 2026	44.18	44.26	44.16	44.26	44.26	-0.09%	2,830
Jul 7, 2026	44.25	44.37	44.25	44.30	44.30	-0.09%	12,989
Jul 6, 2026	44.27	44.34	44.27	44.34	44.34	0.11%	2,460
Jul 2, 2026	44.34	44.34	44.19	44.29	44.29	0.07%	10,867
Jul 1, 2026	44.28	44.29	44.16	44.26	44.26	0.05%	4,787
Jun 30, 2026	44.15	44.25	44.15	44.24	44.24	0.26%	62,396
Jun 29, 2026	44.03	44.15	44.01	44.13	44.13	0.42%	4,855
Jun 26, 2026	43.85	44.03	43.85	43.94	43.94	-0.07%	7,814
Jun 25, 2026	44.03	44.06	43.90	43.97	43.97	0.07%	8,818
Jun 24, 2026	43.97	44.06	43.91	43.94	43.94	-0.11%	6,832
Jun 23, 2026	44.01	44.02	43.94	43.99	43.99	-0.25%	6,731
Jun 22, 2026	44.09	44.13	44.09	44.10	44.10	-0.20%	5,949
Jun 18, 2026	44.20	44.20	44.12	44.19	44.19	0.41%	39,175
Jun 17, 2026	44.24	44.24	44.01	44.01	44.01	-0.54%	15,078
Jun 16, 2026	44.32	44.32	44.20	44.25	44.25	-0.02%	28,175
Jun 15, 2026	44.27	44.27	44.23	44.26	44.26	0.50%	3,229
Jun 12, 2026	44.01	44.06	43.96	44.04	44.04	0.20%	6,997
Jun 11, 2026	43.80	44.00	43.70	43.95	43.95	0.49%	7,451
Jun 10, 2026	43.73	43.94	43.72	43.74	43.73	-0.51%	6,104
Jun 9, 2026	44.11	44.12	43.67	43.96	43.96	-0.08%	3,971
Jun 8, 2026	44.03	44.07	43.99	44.00	43.99	0.12%	13,257
Jun 5, 2026	44.11	44.12	43.90	43.94	43.94	-0.67%	2,698
Jun 4, 2026	44.14	44.25	44.14	44.24	44.24	0.16%	7,890
Jun 3, 2026	44.19	44.21	44.15	44.17	44.17	-0.09%	5,151
Jun 2, 2026	44.21	44.22	44.21	44.21	44.21	-0.01%	3,256
Jun 1, 2026	44.18	44.23	44.17	44.22	44.21	-	5,630
May 29, 2026	44.18	44.22	44.16	44.22	44.21	0.11%	12,487
May 28, 2026	43.96	44.18	43.96	44.17	44.17	0.13%	13,182
May 27, 2026	44.14	44.14	44.06	44.11	44.11	0.06%	6,409
May 26, 2026	44.08	44.11	44.06	44.09	44.09	0.16%	6,947
May 22, 2026	44.04	44.05	44.00	44.02	44.02	0.12%	10,339
May 21, 2026	43.86	43.97	43.86	43.96	43.96	0.10%	9,614
May 20, 2026	43.89	43.93	43.81	43.92	43.92	0.29%	19,766
May 19, 2026	43.80	43.87	43.74	43.79	43.79	-0.17%	7,221
May 18, 2026	43.84	43.87	43.79	43.87	43.86	0.05%	7,338
May 15, 2026	43.81	43.88	43.76	43.84	43.84	-0.17%	12,602
May 14, 2026	43.88	43.92	43.86	43.92	43.92	0.16%	11,406
May 13, 2026	43.80	43.91	43.74	43.85	43.85	0.17%	10,897