GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	20.66	20.67	20.66	20.67	20.67	-0.02%	112
Jul 17, 2025	20.62	20.67	20.62	20.67	20.67	0.37%	904
Jul 16, 2025	20.57	20.60	20.53	20.60	20.60	0.21%	511
Jul 15, 2025	20.57	20.57	20.55	20.55	20.55	-0.12%	126
Jul 14, 2025	20.51	20.58	20.51	20.58	20.58	0.06%	3,505
Jul 11, 2025	20.57	20.57	20.54	20.56	20.56	-0.13%	2,213
Jul 10, 2025	20.52	20.59	20.50	20.59	20.59	0.02%	2,503
Jul 9, 2025	20.51	20.59	20.48	20.59	20.59	0.19%	5,340
Jul 8, 2025	20.56	20.56	20.55	20.55	20.55	-	108
Jul 7, 2025	20.54	20.55	20.54	20.55	20.55	-0.27%	128
Jul 3, 2025	20.57	20.60	20.51	20.60	20.60	0.60%	257
Jul 2, 2025	20.51	20.53	20.45	20.48	20.48	-0.19%	1,730
Jul 1, 2025	20.60	20.60	20.52	20.52	20.52	-0.17%	168
Jun 30, 2025	20.54	20.58	20.47	20.55	20.55	0.23%	1,040
Jun 27, 2025	20.50	20.50	20.50	20.50	20.50	-0.54%	202
Jun 26, 2025	20.59	20.62	20.59	20.62	20.46	0.39%	259
Jun 25, 2025	20.54	20.54	20.54	20.54	20.38	0.02%	145
Jun 24, 2025	20.54	20.54	20.53	20.53	20.38	0.06%	108
Jun 23, 2025	20.52	20.53	20.51	20.52	20.36	0.65%	711
Jun 20, 2025	20.50	20.50	20.34	20.39	20.23	-0.12%	344
Jun 18, 2025	20.41	20.41	20.41	20.41	20.26	0.07%	108
Jun 17, 2025	20.47	20.47	20.40	20.40	20.24	-0.24%	126
Jun 16, 2025	20.54	20.54	20.45	20.45	20.29	0.32%	305
Jun 13, 2025	20.40	20.40	20.38	20.38	20.23	-0.35%	110
Jun 12, 2025	20.45	20.45	20.45	20.45	20.30	-0.14%	348
Jun 11, 2025	20.50	20.50	20.48	20.48	20.33	0.17%	837
Jun 10, 2025	20.49	20.53	20.45	20.45	20.29	0.13%	216
Jun 9, 2025	20.47	20.49	20.32	20.42	20.27	0.04%	694
Jun 6, 2025	20.43	20.43	20.41	20.41	20.26	0.25%	613
Jun 5, 2025	20.42	20.42	20.36	20.36	20.21	-0.05%	144
Jun 4, 2025	20.46	20.46	20.37	20.37	20.22	0.03%	220
Jun 3, 2025	20.42	20.42	20.36	20.36	20.21	0.24%	216
Jun 2, 2025	20.38	20.39	20.32	20.32	20.16	0.25%	657
May 30, 2025	20.26	20.26	20.26	20.26	20.11	-0.09%	168
May 29, 2025	20.28	20.28	20.28	20.28	20.13	-0.24%	107
May 28, 2025	20.29	20.34	20.29	20.33	20.18	0.23%	12,076
May 27, 2025	20.36	20.36	20.29	20.29	20.13	0.59%	151
May 23, 2025	20.21	20.21	20.17	20.17	20.02	-0.25%	128
May 22, 2025	20.21	20.29	20.14	20.22	20.07	0.03%	5,316
May 21, 2025	20.27	20.28	20.21	20.21	20.06	-0.59%	2,435
May 20, 2025	20.33	20.38	20.33	20.33	20.18	-0.07%	1,654
May 19, 2025	20.34	20.35	20.34	20.35	20.19	-	122
May 16, 2025	20.34	20.36	20.34	20.35	20.19	0.02%	1,394
May 15, 2025	20.34	20.34	20.34	20.34	20.19	-	-
May 14, 2025	20.41	20.41	20.34	20.34	20.19	0.02%	216
May 13, 2025	20.33	20.34	20.33	20.34	20.18	-	108
May 12, 2025	20.34	20.34	20.34	20.34	20.18	-	122
May 9, 2025	20.40	20.40	20.34	20.34	20.18	-0.05%	144
May 8, 2025	20.34	20.35	20.34	20.35	20.19	0.07%	126
May 7, 2025	20.39	20.39	20.33	20.33	20.18	-	109