GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	148.28	148.68	148.04	148.68	148.68	-0.33%	3,448
Feb 26, 2026	150.42	150.56	148.43	149.17	149.17	-1.56%	9,090
Feb 25, 2026	151.44	151.54	150.58	151.53	151.53	1.00%	7,490
Feb 24, 2026	149.21	150.40	149.20	150.03	150.03	1.06%	9,355
Feb 23, 2026	148.72	149.45	148.20	148.45	148.45	-0.74%	4,336
Feb 20, 2026	146.68	149.56	146.68	149.56	149.56	1.69%	8,777
Feb 19, 2026	146.95	147.50	146.86	147.07	147.07	-0.59%	4,550
Feb 18, 2026	148.13	148.98	147.92	147.95	147.95	0.20%	3,477
Feb 17, 2026	146.93	147.78	146.33	147.66	147.66	0.06%	8,189
Feb 13, 2026	146.84	147.57	146.24	147.57	147.57	-0.08%	21,206
Feb 12, 2026	149.50	149.50	147.27	147.68	147.68	-1.39%	5,617
Feb 11, 2026	148.64	150.05	148.64	149.77	149.77	1.24%	44,864
Feb 10, 2026	148.13	148.49	147.54	147.93	147.93	0.59%	5,548
Feb 9, 2026	146.10	147.43	146.10	147.06	147.06	0.84%	3,891
Feb 6, 2026	144.19	146.12	144.19	145.83	145.83	2.21%	3,186
Feb 5, 2026	142.78	143.48	142.29	142.67	142.67	-0.35%	7,000
Feb 4, 2026	144.79	144.93	142.74	143.18	143.18	-0.80%	5,901
Feb 3, 2026	145.07	145.30	143.12	144.34	144.34	-0.52%	8,515
Feb 2, 2026	142.41	145.10	142.39	145.10	145.10	1.04%	6,209
Jan 30, 2026	144.65	145.46	143.27	143.61	143.61	-1.81%	11,416
Jan 29, 2026	146.68	146.81	144.62	146.26	146.26	-0.22%	16,642
Jan 28, 2026	147.18	147.32	146.11	146.58	146.58	-0.13%	10,582
Jan 27, 2026	146.13	146.77	146.07	146.77	146.77	1.26%	13,962
Jan 26, 2026	144.40	145.45	144.40	144.94	144.94	0.42%	12,950
Jan 23, 2026	143.89	144.60	143.80	144.34	144.34	0.32%	6,259
Jan 22, 2026	144.73	145.06	143.78	143.88	143.88	0.30%	15,124
Jan 21, 2026	142.93	143.77	142.56	143.45	143.45	1.04%	18,627
Jan 20, 2026	142.90	143.42	141.97	141.97	141.97	-1.70%	4,927
Jan 16, 2026	145.23	145.35	143.92	144.42	144.42	-0.73%	4,923
Jan 15, 2026	145.73	146.44	145.25	145.48	145.48	0.73%	16,035
Jan 14, 2026	144.40	144.58	144.29	144.42	144.42	0.17%	6,301
Jan 13, 2026	144.73	145.08	144.16	144.18	144.18	-1.05%	10,261
Jan 12, 2026	143.53	145.71	143.53	145.71	145.71	2.11%	27,218
Jan 9, 2026	142.32	142.71	141.95	142.69	142.69	0.21%	3,601
Jan 8, 2026	142.43	142.45	142.18	142.40	142.40	-0.13%	5,312
Jan 7, 2026	143.28	143.31	142.59	142.59	142.59	-0.72%	4,092
Jan 6, 2026	143.96	144.39	143.63	143.63	143.63	0.30%	3,814
Jan 5, 2026	142.78	143.36	142.33	143.21	143.20	0.31%	3,739
Jan 2, 2026	142.03	142.76	141.70	142.76	142.76	2.88%	4,878
Dec 31, 2025	139.32	139.37	138.77	138.77	138.77	-0.22%	17,851
Dec 30, 2025	139.53	139.53	139.04	139.08	139.07	0.07%	8,338
Dec 29, 2025	138.52	138.97	138.52	138.97	138.97	-0.80%	6,857
Dec 26, 2025	139.23	140.18	139.23	140.09	140.09	0.86%	9,908
Dec 24, 2025	138.87	139.01	138.81	138.89	138.89	-0.10%	3,434
Dec 23, 2025	138.29	139.03	138.20	139.03	139.03	0.28%	2,378
Dec 22, 2025	138.40	139.13	138.40	138.64	138.64	-0.56%	9,676
Dec 19, 2025	139.45	139.81	139.24	139.43	138.22	1.50%	15,894
Dec 18, 2025	137.56	137.83	137.36	137.37	136.18	1.09%	2,436
Dec 17, 2025	137.84	138.14	135.88	135.88	134.71	-0.68%	9,009
Dec 16, 2025	137.01	137.04	136.59	136.81	135.63	-0.87%	14,389