GMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	20.69	20.69	20.67	20.67	20.67	-0.38%	329
Apr 25, 2025	20.64	20.75	20.64	20.75	20.75	-0.47%	1,110
Apr 24, 2025	20.57	20.85	20.57	20.85	20.85	2.55%	928
Apr 23, 2025	20.68	20.75	20.33	20.33	20.33	1.52%	1,758
Apr 22, 2025	20.03	20.03	20.03	20.03	20.03	2.23%	526
Apr 21, 2025	19.36	19.59	19.36	19.59	19.59	-0.33%	787
Apr 17, 2025	19.65	19.65	19.65	19.65	19.65	1.25%	336
Apr 16, 2025	19.58	19.58	19.41	19.41	19.41	0.15%	1,328
Apr 15, 2025	19.51	19.51	19.38	19.38	19.38	-0.87%	281
Apr 14, 2025	19.41	19.75	19.30	19.55	19.55	1.81%	4,699
Apr 11, 2025	18.62	19.21	18.62	19.20	19.20	4.73%	1,961
Apr 10, 2025	18.32	18.33	18.32	18.33	18.33	-3.81%	513
Apr 9, 2025	17.17	19.06	17.07	19.06	19.06	12.71%	4,250
Apr 8, 2025	17.95	17.99	16.78	16.91	16.91	-3.39%	1,642
Apr 7, 2025	17.33	18.02	17.06	17.51	17.51	-0.66%	2,047
Apr 4, 2025	18.71	18.71	17.39	17.62	17.62	-9.98%	10,855
Apr 3, 2025	22.87	22.87	19.57	19.57	19.57	-6.36%	2,692
Apr 2, 2025	20.82	20.90	20.77	20.90	20.90	0.09%	413
Apr 1, 2025	20.72	20.89	20.72	20.89	20.89	-0.05%	1,179
Mar 31, 2025	20.81	20.90	20.66	20.90	20.90	-1.74%	1,008
Mar 28, 2025	21.80	21.80	21.27	21.27	21.27	-2.49%	911
Mar 27, 2025	21.87	21.87	21.69	21.81	21.81	-1.72%	2,293
Mar 26, 2025	22.32	22.32	22.19	22.19	22.19	-2.00%	316
Mar 25, 2025	22.65	22.65	22.56	22.64	22.64	0.51%	1,687
Mar 24, 2025	22.40	22.53	22.29	22.53	22.53	1.75%	860
Mar 21, 2025	22.14	22.14	22.01	22.14	22.14	-2.28%	759
Mar 20, 2025	22.58	22.66	22.58	22.66	22.66	-1.12%	814
Mar 19, 2025	22.69	22.92	22.69	22.92	22.92	0.78%	1,069
Mar 18, 2025	22.75	22.76	22.71	22.74	22.74	-0.15%	1,963
Mar 17, 2025	22.60	22.77	22.60	22.77	22.77	1.81%	834
Mar 14, 2025	22.12	22.37	22.12	22.37	22.37	2.81%	2,273
Mar 13, 2025	21.47	21.80	21.47	21.76	21.76	0.95%	5,674
Mar 12, 2025	21.37	21.57	21.33	21.55	21.55	0.61%	1,378
Mar 11, 2025	21.23	21.46	21.23	21.42	21.42	1.96%	322
Mar 10, 2025	21.46	21.46	21.00	21.01	21.01	-3.86%	1,769
Mar 7, 2025	21.76	21.89	21.53	21.85	21.85	-0.13%	2,606
Mar 6, 2025	22.11	22.16	21.82	21.88	21.88	0.07%	2,099
Mar 5, 2025	21.26	21.87	21.26	21.87	21.87	6.00%	1,408
Mar 4, 2025	20.57	20.79	20.17	20.63	20.63	-0.44%	2,468
Mar 3, 2025	21.29	21.29	20.72	20.72	20.72	-0.43%	1,859
Feb 28, 2025	20.80	20.81	20.74	20.81	20.81	-1.19%	4,096
Feb 27, 2025	21.40	21.40	21.06	21.06	21.06	-1.28%	2,929
Feb 26, 2025	21.42	21.61	21.32	21.33	21.33	0.41%	1,672
Feb 25, 2025	21.43	21.48	21.25	21.25	21.25	-0.57%	4,808
Feb 24, 2025	21.31	21.42	21.31	21.37	21.37	-0.76%	2,438
Feb 21, 2025	22.12	22.12	21.51	21.53	21.53	-2.81%	1,235
Feb 20, 2025	22.09	22.15	22.09	22.15	22.15	1.85%	1,309
Feb 19, 2025	21.71	21.75	21.70	21.75	21.75	-2.25%	1,707
Feb 18, 2025	22.19	22.32	22.19	22.25	22.25	0.09%	1,681
Feb 14, 2025	22.65	22.65	22.23	22.23	22.23	-0.56%	3,101