GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	156.05	157.02	156.05	157.02	157.02	2.17%	1,759
Jul 2, 2026	155.57	156.64	152.85	153.69	153.69	-0.61%	9,599
Jul 1, 2026	155.58	156.31	154.64	154.64	154.64	-1.48%	2,374
Jun 30, 2026	155.91	157.01	155.90	156.97	156.97	1.61%	2,988
Jun 29, 2026	152.53	154.48	152.53	154.48	154.48	1.21%	5,414
Jun 26, 2026	151.41	152.65	150.94	152.64	152.64	-0.83%	6,652
Jun 25, 2026	156.20	156.20	153.84	153.91	153.91	-0.40%	5,283
Jun 24, 2026	153.77	155.42	153.77	154.53	154.53	-0.36%	6,202
Jun 23, 2026	155.81	156.02	155.09	155.09	155.09	-3.49%	2,996
Jun 22, 2026	161.19	161.39	160.59	160.71	160.71	0.67%	9,180
Jun 18, 2026	159.64	160.29	159.64	160.29	159.64	2.40%	2,363
Jun 17, 2026	158.53	158.67	156.53	156.53	155.89	-0.32%	3,022
Jun 16, 2026	158.36	158.36	157.04	157.04	156.40	-1.47%	1,485
Jun 15, 2026	159.26	159.66	159.01	159.39	158.74	2.74%	23,651
Jun 12, 2026	154.98	155.60	154.55	155.14	154.51	0.71%	75,197
Jun 11, 2026	151.56	154.15	151.53	154.05	153.42	2.14%	6,065
Jun 10, 2026	151.95	153.00	150.82	150.82	150.20	-1.50%	3,320
Jun 9, 2026	155.65	155.65	151.34	153.12	152.49	0.51%	6,805
Jun 8, 2026	153.56	153.56	152.13	152.34	151.72	0.46%	6,860
Jun 5, 2026	154.31	154.31	151.03	151.64	151.02	-4.11%	84,357
Jun 4, 2026	156.74	158.30	156.66	158.15	157.50	0.29%	3,529
Jun 3, 2026	158.58	158.58	157.69	157.69	157.04	-1.30%	1,313
Jun 2, 2026	159.04	160.00	158.52	159.77	159.11	1.44%	3,254
Jun 1, 2026	156.17	158.28	155.79	157.49	156.85	1.39%	8,944
May 29, 2026	156.00	156.17	155.07	155.33	154.70	-0.28%	23,960
May 28, 2026	154.42	155.95	154.42	155.77	155.13	-0.21%	2,373
May 27, 2026	156.42	156.60	155.64	156.10	155.46	0.23%	2,242
May 26, 2026	154.88	155.73	154.88	155.73	155.10	2.67%	4,767
May 22, 2026	152.02	152.21	151.68	151.69	151.06	0.58%	1,557
May 21, 2026	149.35	151.29	149.35	150.81	150.19	0.30%	3,361
May 20, 2026	148.92	150.54	148.80	150.36	149.75	1.38%	7,092
May 19, 2026	147.67	149.33	147.67	148.32	147.71	-1.21%	2,921
May 18, 2026	150.89	150.89	149.75	150.13	149.52	-0.21%	3,613
May 15, 2026	151.06	151.08	150.22	150.44	149.83	-2.37%	2,617
May 14, 2026	153.28	154.56	153.28	154.09	153.46	-0.37%	3,177
May 13, 2026	152.37	154.66	152.35	154.66	154.02	1.56%	1,810
May 12, 2026	152.83	152.85	151.25	152.28	151.66	-1.84%	27,201
May 11, 2026	155.50	155.50	154.93	155.13	154.50	-0.03%	7,189
May 8, 2026	154.84	155.54	154.84	155.18	154.54	0.56%	3,260
May 7, 2026	155.89	155.89	154.30	154.31	153.68	-0.86%	3,370
May 6, 2026	153.50	155.65	153.50	155.65	155.02	2.68%	10,758
May 5, 2026	151.66	151.99	151.44	151.60	150.98	0.89%	3,386
May 4, 2026	151.25	151.50	150.05	150.26	149.65	-0.13%	7,108
May 1, 2026	151.50	151.50	150.46	150.46	149.84	0.03%	9,668
Apr 30, 2026	149.09	150.41	148.90	150.41	149.79	1.56%	1,555
Apr 29, 2026	148.49	148.49	148.10	148.10	147.50	0.02%	1,211
Apr 28, 2026	148.02	148.17	147.50	148.07	147.46	-0.87%	13,238
Apr 27, 2026	150.11	150.11	148.65	149.37	148.76	-0.28%	8,388
Apr 24, 2026	148.95	150.17	148.95	149.80	149.18	1.90%	4,972
Apr 23, 2026	147.53	148.24	145.94	147.00	146.40	-1.60%	6,613