GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.25	45.25	45.15	45.15	45.15	-0.06%	253
Sep 3, 2026	45.10	45.18	45.10	45.18	45.18	0.27%	3,598
Sep 2, 2026	44.92	45.09	44.92	45.06	45.06	0.19%	11,608
Sep 1, 2026	44.97	45.02	44.97	44.97	44.97	-0.13%	4,030
Aug 31, 2026	44.97	45.05	44.97	45.03	45.03	-0.04%	15,322
Aug 28, 2026	45.02	45.10	45.01	45.05	45.05	-0.01%	7,239
Aug 27, 2026	45.08	45.08	44.99	45.06	45.06	0.18%	7,442
Aug 26, 2026	45.01	45.01	44.92	44.98	44.98	0.06%	10,024
Aug 25, 2026	45.02	45.02	44.93	44.95	44.95	0.11%	3,317
Aug 24, 2026	44.92	44.92	44.88	44.90	44.90	-0.04%	3,748
Aug 21, 2026	44.98	44.98	44.92	44.92	44.92	0.13%	19,965
Aug 20, 2026	44.76	44.93	44.76	44.86	44.86	-0.22%	5,528
Aug 19, 2026	44.96	44.96	44.94	44.96	44.96	0.15%	5,344
Aug 18, 2026	44.88	44.93	44.87	44.89	44.89	-0.14%	12,555
Aug 17, 2026	45.04	45.04	44.91	44.95	44.95	-0.07%	6,742
Aug 14, 2026	44.94	45.05	44.94	44.99	44.99	0.08%	8,076
Aug 13, 2026	45.11	45.11	44.94	44.95	44.95	0.06%	4,869
Aug 12, 2026	44.99	44.99	44.89	44.92	44.92	0.16%	18,296
Aug 11, 2026	44.89	44.89	44.85	44.85	44.85	-0.05%	6,663
Aug 10, 2026	44.94	44.94	44.87	44.87	44.87	-0.05%	3,528
Aug 7, 2026	44.88	44.89	44.86	44.89	44.89	0.19%	3,868
Aug 6, 2026	44.86	44.86	44.81	44.81	44.81	-0.11%	4,890
Aug 5, 2026	44.84	44.86	44.84	44.86	44.86	0.05%	1,202
Aug 4, 2026	44.76	44.84	44.76	44.84	44.84	0.38%	4,035
Aug 3, 2026	44.56	44.68	44.56	44.67	44.67	0.25%	13,641
Jul 31, 2026	44.49	44.56	44.39	44.56	44.56	0.30%	2,260
Jul 30, 2026	44.32	44.43	44.30	44.42	44.42	0.64%	7,497
Jul 29, 2026	44.33	44.38	44.14	44.14	44.14	-0.55%	8,861
Jul 28, 2026	44.39	44.39	44.28	44.39	44.39	0.13%	8,296
Jul 27, 2026	44.34	44.34	44.23	44.33	44.33	0.17%	9,354
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