GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	152.02	152.21	151.68	151.69	151.68	0.58%	1,557
May 21, 2026	149.35	151.29	149.35	150.81	150.81	0.30%	3,361
May 20, 2026	148.92	150.54	148.80	150.36	150.36	1.38%	7,092
May 19, 2026	147.67	149.33	147.67	148.32	148.32	-1.21%	2,921
May 18, 2026	150.89	150.89	149.75	150.13	150.13	-0.21%	3,613
May 15, 2026	151.06	151.08	150.22	150.44	150.44	-2.37%	2,617
May 14, 2026	153.28	154.56	153.28	154.09	154.09	-0.37%	3,177
May 13, 2026	152.37	154.66	152.35	154.66	154.66	1.56%	1,810
May 12, 2026	152.83	152.85	151.25	152.28	152.28	-1.84%	27,201
May 11, 2026	155.50	155.50	154.93	155.13	155.13	-0.03%	7,189
May 8, 2026	154.84	155.54	154.84	155.18	155.18	0.56%	3,260
May 7, 2026	155.89	155.89	154.30	154.31	154.31	-0.86%	3,370
May 6, 2026	153.50	155.65	153.50	155.65	155.65	2.68%	10,758
May 5, 2026	151.66	151.99	151.44	151.60	151.60	0.89%	3,386
May 4, 2026	151.25	151.50	150.05	150.26	150.26	-0.13%	7,108
May 1, 2026	151.50	151.50	150.46	150.46	150.46	0.03%	9,668
Apr 30, 2026	149.09	150.41	148.90	150.41	150.41	1.56%	1,555
Apr 29, 2026	148.49	148.49	148.10	148.10	148.10	0.02%	1,211
Apr 28, 2026	148.02	148.17	147.50	148.07	148.07	-0.87%	13,238
Apr 27, 2026	150.11	150.11	148.65	149.37	149.37	-0.28%	8,388
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