GMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	43.98	45.02	43.75	45.00	45.00	3.84%	66,742
Jan 22, 2026	44.00	44.10	43.14	43.34	43.34	-0.89%	32,008
Jan 21, 2026	43.25	44.12	43.25	43.73	43.73	2.64%	22,419
Jan 20, 2026	43.15	43.15	42.23	42.61	42.61	0.87%	23,733
Jan 16, 2026	42.95	42.95	41.16	42.24	42.24	-1.59%	17,349
Jan 15, 2026	43.09	43.21	42.92	42.92	42.92	-	11,706
Jan 14, 2026	42.25	43.08	42.25	42.92	42.92	2.26%	22,344
Jan 13, 2026	42.00	42.49	41.83	41.97	41.97	0.33%	22,974
Jan 12, 2026	41.54	41.98	41.32	41.83	41.83	3.25%	31,317
Jan 9, 2026	39.62	40.59	39.62	40.51	40.51	2.79%	13,697
Jan 8, 2026	39.42	39.42	38.87	39.41	39.41	-1.26%	8,555
Jan 7, 2026	40.85	40.85	39.50	39.92	39.92	-2.29%	11,392
Jan 6, 2026	40.00	41.00	39.93	40.85	40.85	4.29%	29,104
Jan 5, 2026	38.57	39.49	38.57	39.17	39.17	4.34%	19,073
Jan 2, 2026	37.86	37.86	37.28	37.54	37.54	1.35%	3,914
Dec 31, 2025	40.00	40.00	37.02	37.04	37.04	-0.84%	5,103
Dec 30, 2025	37.21	37.50	37.15	37.36	37.35	1.42%	78,414
Dec 29, 2025	37.69	37.69	36.77	36.83	36.83	-3.00%	4,432
Dec 26, 2025	38.00	38.07	36.00	37.97	37.97	1.67%	78,643
Dec 24, 2025	37.33	37.43	37.24	37.35	37.35	0.28%	7,528
Dec 23, 2025	37.98	37.98	37.00	37.24	37.24	1.58%	3,873
Dec 22, 2025	37.50	37.50	36.42	36.66	36.66	0.68%	17,461
Dec 19, 2025	37.52	37.52	36.33	36.42	35.74	1.37%	4,080
Dec 18, 2025	37.00	37.00	35.55	35.93	35.25	0.96%	19,544
Dec 17, 2025	36.17	36.17	35.46	35.58	34.92	1.45%	2,953
Dec 16, 2025	35.47	35.47	34.81	35.08	34.42	-0.66%	2,931
Dec 15, 2025	36.43	36.43	35.19	35.31	34.65	0.30%	3,175
Dec 12, 2025	35.96	35.96	35.15	35.20	34.54	-0.96%	7,181
Dec 11, 2025	35.22	35.67	35.22	35.55	34.88	1.80%	7,561
Dec 10, 2025	34.52	34.92	34.52	34.92	34.26	1.60%	757
Dec 9, 2025	34.47	34.47	34.22	34.37	33.72	-0.81%	1,469
Dec 8, 2025	34.65	34.65	34.65	34.65	34.00	-0.24%	1,064
Dec 5, 2025	34.45	35.00	34.45	34.73	34.08	0.65%	2,409
Dec 4, 2025	35.00	35.00	34.40	34.51	33.86	-0.03%	3,245
Dec 3, 2025	33.78	34.52	33.78	34.52	33.87	2.68%	1,965
Dec 2, 2025	34.49	34.49	33.40	33.62	32.98	-0.72%	5,198
Dec 1, 2025	33.68	34.03	33.68	33.86	33.22	1.00%	6,107
Nov 28, 2025	31.26	33.52	31.26	33.52	32.90	2.05%	3,072
Nov 26, 2025	32.40	33.00	32.40	32.85	32.23	2.18%	16,167
Nov 25, 2025	32.14	32.22	32.10	32.15	31.55	2.03%	3,316
Nov 24, 2025	30.86	31.52	30.86	31.51	30.92	1.91%	1,013
Nov 21, 2025	30.88	30.99	30.46	30.92	30.34	-0.36%	2,415
Nov 20, 2025	32.61	32.61	31.03	31.03	30.45	-3.31%	10,884
Nov 19, 2025	31.25	32.25	31.25	32.09	31.49	1.19%	1,586
Nov 18, 2025	31.36	31.72	31.00	31.72	31.12	-0.76%	3,715
Nov 17, 2025	31.15	32.43	31.15	31.96	31.36	-1.23%	5,243
Nov 14, 2025	32.21	32.40	32.08	32.36	31.75	-0.55%	4,803
Nov 13, 2025	32.51	32.54	32.51	32.54	31.93	-0.77%	634
Nov 12, 2025	32.72	32.79	32.72	32.79	32.17	0.94%	1,037
Nov 11, 2025	32.58	32.58	32.39	32.48	31.87	-0.57%	901