GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	120.43	120.43	119.85	120.25	120.25	-0.50%	6,046
Oct 30, 2024	120.48	121.26	120.43	120.86	120.86	-0.67%	7,600
Oct 29, 2024	121.94	121.96	121.67	121.67	121.67	-0.31%	3,712
Oct 28, 2024	122.19	122.65	122.05	122.05	122.05	0.07%	43,100
Oct 25, 2024	122.39	122.73	121.96	121.96	121.96	0.07%	3,805
Oct 24, 2024	121.90	122.02	121.43	121.87	121.87	-0.25%	23,900
Oct 23, 2024	122.69	122.83	122.07	122.17	122.17	-0.71%	4,800
Oct 22, 2024	122.49	123.34	122.49	123.04	123.04	-0.08%	5,540
Oct 21, 2024	123.00	123.41	122.57	123.14	123.14	-0.65%	9,300
Oct 18, 2024	125.18	125.18	123.87	123.95	123.95	1.45%	15,700
Oct 17, 2024	122.23	122.64	121.95	122.18	122.18	-0.16%	11,000
Oct 16, 2024	122.18	122.79	122.15	122.37	122.37	0.99%	9,516
Oct 15, 2024	123.17	123.17	121.17	121.17	121.17	-2.38%	104,806
Oct 14, 2024	124.39	125.21	124.12	124.12	124.12	-0.49%	21,300
Oct 11, 2024	123.50	124.73	123.50	124.73	124.73	0.59%	19,500
Oct 10, 2024	123.50	124.25	123.50	124.00	124.00	0.06%	9,200
Oct 9, 2024	123.28	124.28	123.28	123.93	123.93	-0.84%	56,414
Oct 8, 2024	124.73	125.40	124.08	124.98	124.98	-4.18%	19,120
Oct 7, 2024	128.50	130.43	128.50	130.43	130.43	1.70%	18,000
Oct 4, 2024	127.27	128.43	127.13	128.25	128.25	1.62%	17,809
Oct 3, 2024	125.25	126.43	125.25	126.20	126.20	-1.00%	17,100
Oct 2, 2024	127.56	127.56	126.34	127.48	127.48	2.29%	21,000
Oct 1, 2024	123.74	124.63	123.01	124.62	124.62	1.22%	42,212
Sep 30, 2024	124.73	124.73	122.84	123.12	123.12	-0.69%	18,300
Sep 27, 2024	123.74	124.31	123.74	123.97	123.97	0.20%	85,900
Sep 26, 2024	123.93	124.07	122.79	123.72	123.72	3.71%	23,466
Sep 25, 2024	119.28	119.57	119.23	119.29	119.29	-0.86%	16,001
Sep 24, 2024	118.84	120.33	118.81	120.33	120.33	3.71%	5,105
Sep 23, 2024	115.65	116.15	115.65	116.03	116.03	0.98%	3,225
Sep 20, 2024	115.47	115.47	114.89	114.90	114.90	-0.03%	4,736
Sep 19, 2024	114.38	115.14	114.08	114.93	114.93	2.31%	12,400
Sep 18, 2024	112.42	113.74	112.19	112.33	112.33	-0.18%	84,032
Sep 17, 2024	112.81	112.96	112.38	112.53	112.53	0.01%	4,800
Sep 16, 2024	112.41	112.52	112.41	112.52	112.52	0.15%	1,031
Sep 13, 2024	112.25	112.46	112.20	112.35	112.35	0.34%	4,000
Sep 12, 2024	111.47	111.97	111.38	111.97	111.97	0.59%	8,300
Sep 11, 2024	110.33	111.31	109.79	111.31	111.31	0.92%	8,600
Sep 10, 2024	110.33	110.33	109.82	110.30	110.30	0.01%	2,900
Sep 9, 2024	110.03	110.38	110.03	110.29	110.29	0.76%	5,332
Sep 6, 2024	110.73	110.73	109.34	109.46	109.46	-1.60%	25,500
Sep 5, 2024	111.48	111.51	111.16	111.24	111.24	0.18%	4,101
Sep 4, 2024	111.38	111.38	110.92	111.04	111.04	-0.10%	3,100
Sep 3, 2024	111.86	111.87	111.14	111.15	111.15	-1.78%	40,407
Aug 30, 2024	113.24	113.40	112.69	113.16	113.16	0.55%	4,700
Aug 29, 2024	112.49	113.07	112.49	112.54	112.54	0.40%	3,500
Aug 28, 2024	112.64	112.64	111.64	112.09	112.09	-0.58%	10,432
Aug 27, 2024	112.70	112.74	112.47	112.74	112.74	0.32%	12,400
Aug 26, 2024	112.75	112.75	112.24	112.38	112.38	-0.79%	4,800
Aug 23, 2024	113.03	113.37	112.85	113.27	113.27	1.45%	28,800
Aug 22, 2024	112.62	112.66	111.62	111.65	111.65	-1.20%	1,800
Aug 21, 2024	112.25	113.01	112.25	113.01	113.01	0.54%	5,700
Aug 20, 2024	112.90	112.99	112.34	112.40	112.40	-1.14%	4,010
Aug 19, 2024	113.21	113.82	113.21	113.70	113.70	0.91%	19,200
Aug 16, 2024	112.25	112.75	112.22	112.68	112.68	1.05%	14,300
Aug 15, 2024	111.48	111.65	111.28	111.51	111.51	0.97%	2,800
Aug 14, 2024	110.92	110.92	110.13	110.44	110.44	-0.75%	4,907
Aug 13, 2024	110.64	111.28	110.63	111.28	111.28	0.83%	9,401
Aug 12, 2024	110.04	110.68	110.04	110.36	110.36	0.43%	9,535
Aug 9, 2024	109.59	110.01	109.59	109.89	109.89	0.24%	6,006
Aug 8, 2024	108.79	109.63	108.79	109.63	109.63	2.27%	58,500
Aug 7, 2024	108.85	108.85	107.20	107.20	107.20	0.82%	4,500
Aug 6, 2024	105.57	106.97	105.39	106.33	106.33	0.78%	99,000
Aug 5, 2024	103.70	106.15	103.70	105.51	105.51	-3.05%	242,800
Aug 2, 2024	108.98	109.22	108.17	108.83	108.83	-1.14%	3,221
Aug 1, 2024	111.49	111.49	109.79	110.09	110.09	-1.60%	8,722
Jul 31, 2024	111.85	111.97	111.62	111.88	111.88	2.24%	7,300
Jul 30, 2024	110.00	110.00	109.14	109.43	109.43	-0.44%	4,209
Jul 29, 2024	110.36	110.36	109.80	109.91	109.91	-0.42%	5,600
Jul 26, 2024	110.35	110.37	110.07	110.37	110.37	1.05%	49,047
Jul 25, 2024	108.92	109.63	108.92	109.22	109.22	-0.20%	1,539
Jul 24, 2024	110.43	110.43	109.44	109.44	109.44	-1.13%	4,331
Jul 23, 2024	110.96	110.98	110.57	110.69	110.69	-1.03%	12,300
Jul 22, 2024	111.82	111.89	111.82	111.84	111.84	0.80%	3,074
Jul 19, 2024	111.61	111.61	110.88	110.95	110.95	-1.39%	8,941
Jul 18, 2024	113.41	113.41	112.26	112.51	112.51	-0.51%	4,277
Jul 17, 2024	113.58	113.58	113.05	113.09	113.09	-1.62%	2,027
Jul 16, 2024	114.54	114.95	114.49	114.95	114.95	0.36%	2,756
Jul 15, 2024	115.08	115.08	114.47	114.54	114.54	-0.93%	4,640
Jul 12, 2024	115.69	116.10	115.61	115.61	115.61	0.33%	6,229
Jul 11, 2024	115.85	115.88	115.01	115.23	115.23	0.48%	32,197
Jul 10, 2024	114.33	114.68	114.33	114.68	114.68	0.42%	2,336
Jul 9, 2024	114.06	114.20	113.92	114.20	114.20	0.41%	5,520
Jul 8, 2024	114.22	114.22	113.63	113.73	113.73	-0.04%	3,474
Jul 5, 2024	113.47	113.77	113.13	113.77	113.77	0.07%	2,881
Jul 3, 2024	113.47	113.78	113.47	113.69	113.69	1.19%	2,139
Jul 2, 2024	111.66	112.37	111.66	112.35	112.35	0.45%	2,957
Jul 1, 2024	112.07	112.15	111.67	111.85	111.85	0.40%	29,384
Jun 28, 2024	111.82	111.93	111.40	111.40	111.40	0.35%	17,714
Jun 27, 2024	111.58	111.58	111.00	111.01	111.01	-0.37%	4,304
Jun 26, 2024	111.23	111.42	111.18	111.42	111.42	-0.08%	8,700
Jun 25, 2024	111.31	111.51	111.11	111.51	111.51	-0.15%	3,485
Jun 24, 2024	111.84	112.21	111.68	111.68	111.68	-0.67%	1,450
Jun 21, 2024	112.57	112.60	112.43	112.43	111.79	-0.60%	2,692
Jun 20, 2024	113.92	113.92	112.99	113.11	112.47	-0.46%	6,578
Jun 18, 2024	113.43	113.78	113.43	113.63	112.99	0.62%	5,511
Jun 17, 2024	112.69	112.93	112.43	112.93	112.29	0.74%	1,466
Jun 14, 2024	111.79	112.10	111.78	112.10	111.47	0.16%	3,111
Jun 13, 2024	112.20	112.20	111.59	111.92	111.29	-0.02%	6,686
Jun 12, 2024	112.23	112.54	111.81	111.94	111.31	1.16%	3,851
Jun 11, 2024	110.65	110.66	110.25	110.66	110.03	-0.39%	32,795