GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	158.03	159.27	158.03	159.27	159.27	1.04%	1,051
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
Jul 16, 2026	152.38	153.21	151.82	152.14	152.14	-1.10%	5,843
Jul 15, 2026	154.35	154.46	153.30	153.83	153.83	0.64%	17,352
Jul 14, 2026	153.15	153.37	152.72	152.85	152.85	0.37%	34,255
Jul 13, 2026	153.90	154.10	152.27	152.29	152.29	-2.28%	4,320
Jul 10, 2026	155.95	156.47	155.66	155.84	155.84	0.39%	11,286
Jul 9, 2026	155.46	155.64	155.24	155.24	155.24	0.76%	2,161
Jul 8, 2026	153.61	154.27	153.01	154.07	154.07	0.63%	6,466
Jul 7, 2026	154.19	154.19	153.10	153.10	153.10	-2.50%	10,773
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