GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	157.92	158.31	157.86	158.01	158.01	0.29%	8,816
Sep 24, 2026	157.74	157.74	157.32	157.56	157.56	-0.22%	1,448
Sep 23, 2026	159.12	159.12	157.73	157.90	157.90	-1.51%	2,474
Sep 22, 2026	159.95	160.32	159.95	160.32	160.32	0.11%	1,793
Sep 21, 2026	159.45	160.47	158.95	160.15	160.15	2.01%	13,410
Sep 18, 2026	156.12	156.99	156.12	156.99	156.99	0.63%	5,206
Sep 17, 2026	155.28	156.00	155.28	156.00	156.00	1.52%	1,330
Sep 16, 2026	154.72	154.72	153.67	153.67	153.67	0.28%	14,837
Sep 15, 2026	153.73	153.73	153.24	153.24	153.24	-1.04%	771
Sep 14, 2026	154.39	154.85	154.39	154.85	154.85	-1.11%	2,106
Sep 11, 2026	156.46	156.58	156.46	156.58	156.58	0.79%	3,007
Sep 10, 2026	155.65	155.65	155.27	155.36	155.36	-1.58%	1,140
Sep 9, 2026	158.18	158.18	157.86	157.86	157.86	-0.33%	1,673
Sep 8, 2026	158.77	158.79	158.22	158.38	158.38	-0.56%	22,820
Sep 4, 2026	158.03	159.27	158.03	159.27	159.27	1.04%	1,052
Sep 3, 2026	156.43	157.65	156.43	157.64	157.64	0.23%	2,139
Sep 2, 2026	156.72	157.28	156.65	157.28	157.28	0.25%	8,571
Sep 1, 2026	157.27	157.81	156.53	156.88	156.88	0.11%	14,949
Aug 31, 2026	157.53	157.53	156.71	156.71	156.71	-0.14%	730
Aug 28, 2026	158.09	158.34	156.87	156.93	156.93	-0.29%	2,861
Aug 27, 2026	156.96	157.39	156.90	157.39	157.39	0.64%	2,570
Aug 26, 2026	156.50	157.03	156.24	156.38	156.38	0.32%	10,267
Aug 25, 2026	155.28	155.88	155.28	155.88	155.88	1.17%	1,549
Aug 24, 2026	154.35	154.35	153.81	154.08	154.08	-0.98%	5,335
Aug 21, 2026	156.71	156.74	155.59	155.61	155.61	0.27%	10,846
Aug 20, 2026	155.03	155.20	155.03	155.20	155.20	-0.08%	2,007
Aug 19, 2026	155.69	155.69	155.04	155.33	155.33	0.11%	1,322
Aug 18, 2026	155.84	155.84	154.94	155.15	155.15	-1.60%	1,502
Aug 17, 2026	158.08	158.15	157.66	157.67	157.67	0.45%	11,334
Aug 14, 2026	156.86	156.96	156.76	156.96	156.96	-0.23%	4,322
Aug 13, 2026	157.43	157.77	157.19	157.33	157.33	0.08%	22,140
Aug 12, 2026	157.96	157.96	157.20	157.20	157.20	0.48%	4,768
Aug 11, 2026	157.00	157.00	156.04	156.45	156.45	-0.09%	20,576
Aug 10, 2026	156.68	156.85	156.45	156.59	156.59	0.03%	2,192
Aug 7, 2026	155.64	156.55	155.64	156.55	156.55	0.83%	2,759
Aug 6, 2026	155.31	155.41	155.19	155.26	155.26	0.15%	6,531
Aug 5, 2026	156.00	156.08	154.87	155.03	155.03	-0.37%	14,360
Aug 4, 2026	155.38	156.01	155.24	155.61	155.61	1.39%	45,545
Aug 3, 2026	152.62	153.47	152.62	153.47	153.47	1.04%	1,331
Jul 31, 2026	152.02	152.10	151.11	151.89	151.89	0.96%	2,328
Jul 30, 2026	149.36	150.62	149.36	150.44	150.44	2.77%	6,222
Jul 29, 2026	148.39	148.55	146.39	146.39	146.39	-1.66%	5,740
Jul 28, 2026	148.15	149.32	148.04	148.86	148.86	-1.07%	4,208
Jul 27, 2026	152.01	152.05	149.73	150.47	150.47	0.54%	6,219
Jul 24, 2026	151.03	151.24	149.66	149.66	149.66	-1.19%	12,825
Jul 23, 2026	152.07	152.32	150.64	151.46	151.46	-0.85%	10,758
Jul 22, 2026	151.79	153.59	151.79	152.76	152.76	0.19%	4,860
Jul 21, 2026	152.55	152.81	152.07	152.48	152.48	1.80%	7,113
Jul 20, 2026	150.53	150.53	148.97	149.78	149.78	0.23%	15,815
Jul 17, 2026	148.66	150.26	148.49	149.44	149.44	-1.77%	3,229