GMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.52	37.52	36.33	36.42	36.42	1.37%	4,080
Dec 18, 2025	37.00	37.00	35.55	35.93	35.93	0.96%	19,544
Dec 17, 2025	36.17	36.17	35.46	35.58	35.58	1.45%	2,953
Dec 16, 2025	35.47	35.47	34.81	35.08	35.07	-0.66%	2,931
Dec 15, 2025	36.43	36.43	35.19	35.31	35.31	0.30%	3,175
Dec 12, 2025	35.96	35.96	35.15	35.20	35.20	-0.96%	7,181
Dec 11, 2025	35.22	35.67	35.22	35.55	35.55	1.80%	7,561
Dec 10, 2025	34.52	34.92	34.52	34.92	34.92	1.60%	757
Dec 9, 2025	34.47	34.47	34.22	34.37	34.37	-0.81%	1,469
Dec 8, 2025	34.65	34.65	34.65	34.65	34.65	-0.24%	1,064
Dec 5, 2025	34.45	35.00	34.45	34.73	34.73	0.65%	2,409
Dec 4, 2025	35.00	35.00	34.40	34.51	34.51	-0.03%	3,245
Dec 3, 2025	33.78	34.52	33.78	34.52	34.52	2.68%	1,965
Dec 2, 2025	34.49	34.49	33.40	33.62	33.61	-0.72%	5,198
Dec 1, 2025	33.68	34.03	33.68	33.86	33.86	1.00%	6,107
Nov 28, 2025	31.26	33.52	31.26	33.52	33.52	2.05%	3,072
Nov 26, 2025	32.40	33.00	32.40	32.85	32.85	2.18%	16,167
Nov 25, 2025	32.14	32.22	32.10	32.15	32.15	2.03%	3,316
Nov 24, 2025	30.86	31.52	30.86	31.51	31.51	1.91%	1,013
Nov 21, 2025	30.88	30.99	30.46	30.92	30.92	-0.36%	2,415
Nov 20, 2025	32.61	32.61	31.03	31.03	31.03	-3.31%	10,884
Nov 19, 2025	31.25	32.25	31.25	32.09	32.09	1.19%	1,586
Nov 18, 2025	31.36	31.72	31.00	31.72	31.72	-0.76%	3,715
Nov 17, 2025	31.15	32.43	31.15	31.96	31.96	-1.23%	5,243
Nov 14, 2025	32.21	32.40	32.08	32.36	32.36	-0.55%	4,803
Nov 13, 2025	32.51	32.54	32.51	32.54	32.54	-0.77%	634
Nov 12, 2025	32.72	32.79	32.72	32.79	32.79	0.94%	1,037
Nov 11, 2025	32.58	32.58	32.39	32.48	32.48	-0.57%	901
Nov 10, 2025	32.59	32.67	32.48	32.67	32.67	2.54%	1,105
Nov 7, 2025	31.41	31.86	31.40	31.86	31.86	1.43%	1,964
Nov 6, 2025	31.24	31.49	31.24	31.41	31.41	1.13%	1,030
Nov 5, 2025	30.41	31.06	29.27	31.06	31.06	2.10%	2,382
Nov 4, 2025	30.43	30.68	30.38	30.42	30.42	-3.55%	5,264
Nov 3, 2025	32.50	32.50	31.51	31.54	31.54	-2.68%	13,659
Oct 31, 2025	32.52	32.52	32.34	32.41	32.41	-1.29%	1,678
Oct 30, 2025	32.64	32.87	32.55	32.84	32.84	-0.60%	15,519
Oct 29, 2025	32.97	33.31	32.86	33.03	33.03	2.75%	3,187
Oct 28, 2025	31.74	32.15	31.74	32.15	32.15	0.12%	7,416
Oct 27, 2025	32.65	32.65	32.11	32.11	32.11	-1.05%	4,349
Oct 24, 2025	32.35	32.63	32.16	32.45	32.45	0.97%	7,907
Oct 23, 2025	31.40	32.40	31.40	32.14	32.14	2.90%	4,978
Oct 22, 2025	31.06	31.24	31.03	31.23	31.23	-0.97%	2,160
Oct 21, 2025	32.05	32.26	31.54	31.54	31.54	-4.59%	3,992
Oct 20, 2025	32.62	33.08	32.62	33.06	33.06	2.33%	5,231
Oct 17, 2025	32.48	32.86	32.08	32.31	32.31	-3.24%	5,345
Oct 16, 2025	33.85	33.85	33.33	33.39	33.39	-0.80%	7,364
Oct 15, 2025	33.45	33.78	33.25	33.66	33.66	0.30%	13,878
Oct 14, 2025	32.77	33.57	32.47	33.56	33.56	-1.99%	8,957
Oct 13, 2025	33.50	34.30	33.41	34.24	34.24	6.87%	28,853
Oct 10, 2025	33.46	33.46	32.00	32.04	32.04	-3.59%	19,378