GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	44.96	45.37	44.96	45.32	45.32	0.97%	2,394
Nov 6, 2026	44.75	45.10	44.75	44.89	44.89	0.06%	6,735
Nov 5, 2026	45.30	45.30	44.86	44.86	44.86	-1.50%	8,287
Nov 4, 2026	45.55	45.57	45.48	45.54	45.54	0.60%	6,174
Nov 3, 2026	45.36	45.36	45.26	45.27	45.27	0.09%	11,056
Nov 2, 2026	45.25	45.35	45.19	45.23	45.23	-0.13%	4,211
Oct 30, 2026	45.53	45.53	45.21	45.29	45.29	-0.49%	14,415
Oct 29, 2026	45.49	45.52	45.47	45.51	45.51	-0.04%	1,963
Oct 28, 2026	45.61	45.61	45.46	45.53	45.53	0.15%	5,314
Oct 27, 2026	45.31	45.51	45.31	45.46	45.46	0.10%	8,473
Oct 26, 2026	45.48	45.48	45.37	45.41	45.41	0.26%	4,613
Oct 23, 2026	45.30	45.38	45.27	45.30	45.30	-0.09%	8,246
Oct 22, 2026	45.27	45.44	45.27	45.34	45.34	-0.33%	7,600
Oct 21, 2026	45.60	45.60	45.44	45.49	45.49	0.11%	2,569
Oct 20, 2026	45.49	45.49	45.39	45.44	45.44	-0.01%	2,068
Oct 19, 2026	45.26	45.48	45.26	45.44	45.44	0.30%	9,401
Oct 16, 2026	45.40	45.47	45.28	45.31	45.31	-0.28%	9,581
Oct 15, 2026	45.40	45.48	45.37	45.43	45.43	0.02%	8,010
Oct 14, 2026	45.43	45.47	45.32	45.42	45.42	-0.13%	15,144
Oct 13, 2026	45.48	45.52	45.46	45.48	45.48	-0.03%	14,886
Oct 12, 2026	45.62	45.62	45.44	45.50	45.50	0.05%	4,095
Oct 9, 2026	45.59	45.59	45.41	45.47	45.47	0.14%	22,696
Oct 8, 2026	45.55	45.55	45.35	45.41	45.41	-0.07%	109,105
Oct 7, 2026	45.30	45.48	45.30	45.44	45.44	-0.02%	12,373
Oct 6, 2026	45.57	45.57	45.40	45.45	45.45	0.12%	554,106
Oct 5, 2026	45.35	45.41	45.35	45.39	45.39	0.07%	5,324
Oct 2, 2026	45.20	45.39	45.20	45.36	45.36	0.33%	14,865
Oct 1, 2026	45.18	45.24	45.13	45.21	45.21	-0.07%	13,377
Sep 30, 2026	45.24	45.32	45.23	45.24	45.24	0.04%	9,435
Sep 29, 2026	45.38	45.38	45.22	45.22	45.22	0.02%	21,999
Sep 28, 2026	45.32	45.32	45.19	45.21	45.21	-0.15%	19,413
Sep 25, 2026	45.21	45.30	45.20	45.28	45.28	0.09%	7,631
Sep 24, 2026	45.20	45.24	45.16	45.24	45.24	-0.18%	486,841
Sep 23, 2026	45.23	45.32	45.18	45.32	45.32	0.04%	523,825
Sep 22, 2026	45.33	45.34	45.22	45.30	45.30	0.04%	243,598
Sep 21, 2026	45.25	45.29	45.18	45.28	45.28	0.38%	7,218
Sep 18, 2026	45.17	45.17	45.11	45.11	45.11	0.01%	1,032
Sep 17, 2026	45.04	45.11	45.02	45.11	45.11	0.38%	2,375
Sep 16, 2026	44.96	45.09	44.86	44.94	44.94	-0.13%	5,465
Sep 15, 2026	45.11	45.11	44.95	45.00	45.00	-0.13%	2,434
Sep 14, 2026	45.00	45.06	44.96	45.06	45.06	-0.07%	4,766
Sep 11, 2026	45.14	45.14	45.02	45.09	45.09	0.35%	109,920
Sep 10, 2026	45.03	45.03	44.92	44.93	44.93	-0.20%	11,075
Sep 9, 2026	44.99	45.09	44.99	45.02	45.02	-0.11%	5,725
Sep 8, 2026	45.06	45.16	45.06	45.07	45.07	-0.18%	3,935
Sep 4, 2026	45.25	45.25	45.09	45.15	45.15	-0.06%	6,695
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