GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	43.71	43.79	43.70	43.78	43.78	-0.15%	6,758
May 11, 2026	43.86	43.86	43.76	43.84	43.84	0.02%	7,906
May 8, 2026	43.84	43.84	43.77	43.83	43.83	0.16%	16,506
May 7, 2026	43.84	43.84	43.67	43.76	43.76	-0.07%	13,375
May 6, 2026	43.73	43.79	43.67	43.79	43.79	0.41%	13,413
May 5, 2026	43.60	43.62	43.52	43.61	43.61	0.23%	17,108
May 4, 2026	43.59	43.59	43.40	43.51	43.51	-0.14%	29,847
May 1, 2026	43.56	43.65	43.55	43.57	43.57	0.13%	11,002
Apr 30, 2026	43.43	43.53	43.38	43.51	43.51	0.29%	8,186
Apr 29, 2026	43.39	43.39	43.32	43.39	43.39	-	11,297
Apr 28, 2026	43.37	43.39	43.29	43.39	43.39	-0.09%	17,067
Apr 27, 2026	43.44	43.44	43.35	43.43	43.43	0.02%	16,253
Apr 24, 2026	43.41	43.44	43.32	43.42	43.42	0.37%	13,372
Apr 23, 2026	43.27	43.35	43.22	43.26	43.26	-0.28%	14,024
Apr 22, 2026	43.34	43.38	43.25	43.38	43.38	0.39%	16,704
Apr 21, 2026	43.38	43.38	43.17	43.21	43.21	-0.23%	10,099
Apr 20, 2026	43.33	43.33	43.21	43.31	43.31	-0.09%	6,382
Apr 17, 2026	43.28	43.39	43.27	43.35	43.35	0.53%	14,847
Apr 16, 2026	43.07	43.18	43.03	43.12	43.12	0.09%	40,610
Apr 15, 2026	43.00	43.16	42.98	43.08	43.08	0.19%	51,328
Apr 14, 2026	42.97	43.07	42.92	43.00	43.00	0.39%	21,916
Apr 13, 2026	42.64	42.84	42.59	42.84	42.83	0.34%	51,900
Apr 10, 2026	42.76	42.76	42.63	42.69	42.69	0.04%	17,771
Apr 9, 2026	42.47	42.72	42.47	42.68	42.68	0.25%	25,007
Apr 8, 2026	42.62	42.62	42.42	42.57	42.57	1.28%	14,714
Apr 7, 2026	41.98	42.04	41.74	42.03	42.03	-	118,584
Apr 6, 2026	41.95	42.03	41.89	42.03	42.03	0.24%	24,222
Apr 2, 2026	41.61	41.95	41.58	41.93	41.93	0.10%	44,599
Apr 1, 2026	41.74	41.98	41.74	41.89	41.89	0.48%	314,888
Mar 31, 2026	41.23	41.71	41.23	41.69	41.69	1.56%	84,138
Mar 30, 2026	41.35	41.35	40.95	41.05	41.05	-0.17%	32,755
Mar 27, 2026	41.39	41.39	41.04	41.12	41.12	-0.68%	32,249
Mar 26, 2026	41.60	41.79	41.40	41.40	41.40	-0.96%	170,028
Mar 25, 2026	41.80	41.94	41.75	41.80	41.80	0.22%	657,573
Mar 24, 2026	41.66	41.80	41.56	41.71	41.71	-0.19%	308,024
Mar 23, 2026	41.89	42.02	41.73	41.79	41.79	0.55%	209,779
Mar 20, 2026	41.56	41.60	41.49	41.56	41.56	0.07%	300,258
Mar 19, 2026	41.49	41.58	41.49	41.53	41.53	-0.05%	50,140
Mar 18, 2026	41.49	41.57	41.49	41.55	41.55	0.06%	43,723
Mar 17, 2026	41.55	41.56	41.47	41.53	41.52	0.06%	26,155
Mar 16, 2026	41.44	41.50	41.42	41.50	41.50	0.27%	9,111
Mar 13, 2026	41.44	41.46	41.36	41.39	41.39	-0.02%	20,917