GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	148.81	149.72	148.74	149.61	149.61	0.70%	1,010
Oct 26, 2026	148.03	148.85	147.94	148.56	148.56	0.82%	27,789
Oct 23, 2026	147.08	148.01	147.08	147.36	147.36	-0.15%	4,593
Oct 22, 2026	148.13	148.13	147.38	147.58	147.58	-2.63%	4,612
Oct 21, 2026	151.62	151.62	151.57	151.57	151.57	0.25%	1,452
Oct 20, 2026	149.80	151.42	149.80	151.20	151.19	0.36%	3,429
Oct 19, 2026	151.45	151.45	150.65	150.65	150.65	0.09%	1,016
Oct 16, 2026	151.17	151.24	150.43	150.51	150.51	-1.71%	9,525
Oct 15, 2026	151.82	153.18	151.66	153.12	153.12	-0.32%	4,126
Oct 14, 2026	154.45	155.02	153.42	153.61	153.61	-1.46%	39,670
Oct 13, 2026	155.26	155.88	155.26	155.88	155.88	0.13%	2,250
Oct 12, 2026	156.29	156.29	155.67	155.68	155.68	-0.37%	1,252
Oct 9, 2026	156.25	156.25	156.25	156.25	156.25	1.07%	257
Oct 8, 2026	155.33	155.33	154.47	154.60	154.60	-1.69%	1,111
Oct 7, 2026	156.71	157.43	156.54	157.26	157.26	-1.19%	1,664
Oct 6, 2026	159.03	159.16	159.03	159.16	159.16	-0.23%	1,050
Oct 5, 2026	158.97	159.53	158.97	159.53	159.53	1.54%	1,149
Oct 2, 2026	156.60	157.40	156.60	157.11	157.11	0.88%	30,909
Oct 1, 2026	155.70	155.86	155.13	155.74	155.74	-0.27%	2,393
Sep 30, 2026	156.10	156.66	156.03	156.16	156.16	-0.44%	90,482
Sep 29, 2026	156.64	156.94	156.30	156.85	156.85	-0.25%	2,634
Sep 28, 2026	156.67	157.66	156.37	157.24	157.24	-0.49%	3,475
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