GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	148.95	150.17	148.95	149.80	149.80	1.90%	4,972
Apr 23, 2026	147.53	148.24	145.94	147.00	147.00	-1.60%	6,613
Apr 22, 2026	148.41	149.39	148.41	149.39	149.39	1.76%	876
Apr 21, 2026	148.22	148.22	146.81	146.81	146.81	-1.05%	2,525
Apr 20, 2026	148.18	148.44	147.89	148.36	148.36	-0.40%	6,588
Apr 17, 2026	149.34	149.64	148.75	148.96	148.96	1.79%	2,993
Apr 16, 2026	146.11	146.71	146.11	146.34	146.34	0.09%	8,552
Apr 15, 2026	145.51	146.40	145.51	146.22	146.22	-0.01%	1,811
Apr 14, 2026	146.00	146.26	146.00	146.24	146.24	1.57%	1,284
Apr 13, 2026	142.60	143.98	142.55	143.98	143.98	0.58%	1,420
Apr 10, 2026	143.58	143.72	143.08	143.16	143.16	0.60%	3,090
Apr 9, 2026	141.48	142.34	141.48	142.30	142.30	-0.07%	2,377
Apr 8, 2026	143.33	143.42	142.05	142.40	142.40	4.18%	6,884
Apr 7, 2026	135.83	137.50	135.00	136.68	136.68	0.27%	47,363
Apr 6, 2026	136.80	136.93	135.87	136.31	136.31	0.42%	4,410
Apr 2, 2026	134.11	135.75	134.11	135.74	135.74	-0.68%	5,721
Apr 1, 2026	136.69	137.23	136.49	136.67	136.67	0.39%	2,479
Mar 31, 2026	132.81	136.17	132.81	136.14	136.14	2.82%	2,728
Mar 30, 2026	134.08	134.08	131.89	132.40	132.40	-0.70%	4,655
Mar 27, 2026	133.70	133.85	132.93	133.34	133.34	-0.82%	3,163
Mar 26, 2026	135.77	135.98	134.44	134.44	134.44	-2.77%	2,589
Mar 25, 2026	138.67	138.67	137.82	138.27	138.27	2.00%	1,120
Mar 24, 2026	135.12	136.11	135.03	135.55	135.55	-0.99%	6,475
Mar 23, 2026	137.56	138.24	136.09	136.90	136.90	1.54%	6,250
Mar 20, 2026	136.23	136.23	134.36	134.83	134.83	-2.47%	3,481
Mar 19, 2026	136.76	139.21	136.66	138.25	138.25	-0.29%	11,290
Mar 18, 2026	140.87	141.08	138.65	138.65	138.65	-1.94%	24,072
Mar 17, 2026	141.68	141.73	140.81	141.40	141.40	0.20%	26,769
Mar 16, 2026	140.83	141.27	140.71	141.12	141.12	1.33%	159,754
Mar 13, 2026	140.73	141.31	138.99	139.27	139.27	-0.17%	5,935
Mar 12, 2026	141.28	141.32	139.28	139.51	139.51	-1.86%	5,730
Mar 11, 2026	142.35	142.42	142.00	142.16	142.16	0.24%	1,520
Mar 10, 2026	142.00	143.58	141.22	141.82	141.82	0.16%	11,773
Mar 9, 2026	138.29	141.77	138.29	141.59	141.59	1.52%	8,199
Mar 6, 2026	139.50	140.71	139.36	139.47	139.47	-0.85%	3,784
Mar 5, 2026	140.77	141.71	139.29	140.67	140.67	-1.24%	3,821
Mar 4, 2026	141.93	142.60	141.35	142.44	142.44	0.40%	3,749
Mar 3, 2026	141.09	142.12	139.38	141.87	141.87	-3.25%	9,336
Mar 2, 2026	145.50	147.05	145.50	146.64	146.64	-1.37%	3,452
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%	4,346
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