GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	20.31	20.33	20.31	20.33	20.33	-0.12%	1,000
Apr 25, 2025	20.27	20.35	20.27	20.35	20.35	0.15%	343
Apr 24, 2025	20.32	20.32	20.32	20.32	20.32	-0.02%	305
Apr 23, 2025	20.33	20.37	20.33	20.33	20.33	0.05%	263
Apr 22, 2025	20.33	20.36	20.32	20.32	20.32	-	2,739
Apr 21, 2025	20.27	20.32	20.27	20.32	20.32	-	137
Apr 17, 2025	20.32	20.36	20.30	20.32	20.32	-0.02%	641
Apr 16, 2025	20.27	20.32	20.27	20.32	20.32	0.05%	986
Apr 15, 2025	20.28	20.31	20.27	20.31	20.31	-	4,016
Apr 14, 2025	20.27	20.31	20.27	20.31	20.31	-	627
Apr 11, 2025	20.31	20.31	20.26	20.31	20.31	0.05%	719
Apr 10, 2025	20.32	20.34	20.30	20.30	20.30	-	868
Apr 9, 2025	20.34	20.34	20.30	20.30	20.30	-	316
Apr 8, 2025	20.26	20.34	20.26	20.30	20.30	0.22%	1,026
Apr 7, 2025	20.33	20.35	20.23	20.26	20.26	0.02%	26,832
Apr 4, 2025	20.26	20.34	20.25	20.25	20.25	-0.37%	16,697
Apr 3, 2025	20.33	20.33	20.33	20.33	20.33	0.42%	2,260
Apr 2, 2025	20.25	20.25	20.24	20.24	20.24	-0.22%	237
Apr 1, 2025	20.29	20.29	20.29	20.29	20.29	0.25%	128
Mar 31, 2025	20.26	20.26	20.24	20.24	20.24	-	506
Mar 28, 2025	20.25	20.25	20.24	20.24	20.24	-0.27%	108
Mar 27, 2025	20.30	20.33	20.29	20.29	20.27	-0.05%	1,534
Mar 26, 2025	20.26	20.30	20.26	20.30	20.28	0.05%	310
Mar 25, 2025	20.30	20.30	20.29	20.29	20.27	0.25%	144
Mar 24, 2025	20.25	20.25	20.24	20.24	20.22	-0.25%	126
Mar 21, 2025	20.29	20.29	20.29	20.29	20.27	0.27%	126
Mar 20, 2025	20.25	20.25	20.24	20.24	20.22	-0.32%	109
Mar 19, 2025	20.32	20.32	20.30	20.30	20.28	0.15%	545
Mar 18, 2025	20.29	20.29	20.27	20.27	20.25	0.04%	163
Mar 17, 2025	20.23	20.29	20.23	20.26	20.24	0.56%	375
Mar 14, 2025	20.12	20.15	20.12	20.15	20.13	1.21%	359
Mar 13, 2025	19.91	19.92	19.91	19.91	19.89	-0.84%	398
Mar 12, 2025	20.06	20.08	20.06	20.08	20.06	0.08%	238
Mar 11, 2025	20.07	20.07	20.06	20.06	20.04	-0.17%	248
Mar 10, 2025	20.20	20.30	20.09	20.09	20.08	-1.71%	2,601
Mar 7, 2025	20.44	20.44	20.44	20.44	20.43	0.03%	108
Mar 6, 2025	20.48	20.48	20.43	20.44	20.42	-0.60%	1,017
Mar 5, 2025	20.61	20.61	20.55	20.56	20.54	0.34%	378
Mar 4, 2025	20.50	20.61	20.49	20.49	20.47	-0.33%	208
Mar 3, 2025	20.52	20.56	20.52	20.56	20.54	-0.63%	110
Feb 28, 2025	20.60	20.71	20.60	20.69	20.67	0.62%	1,914
Feb 27, 2025	20.59	20.63	20.56	20.56	20.54	-0.50%	560
Feb 26, 2025	20.71	20.72	20.66	20.66	20.64	0.10%	852
Feb 25, 2025	20.72	20.72	20.64	20.64	20.62	-0.25%	1,850
Feb 24, 2025	20.76	20.78	20.70	20.70	20.68	-0.14%	260
Feb 21, 2025	20.89	20.89	20.73	20.73	20.71	-0.38%	2,573
Feb 20, 2025	20.87	20.87	20.78	20.81	20.79	-0.14%	226
Feb 19, 2025	20.90	20.90	20.84	20.84	20.82	0.12%	102
Feb 18, 2025	20.87	20.87	20.81	20.81	20.79	0.05%	108
Feb 14, 2025	20.80	20.80	20.80	20.80	20.78	0.05%	202