GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.88	20.88	20.81	20.81	20.81	-0.15%	2,345
Apr 20, 2026	20.85	20.85	20.85	20.85	20.84	-0.10%	2
Apr 17, 2026	20.90	20.90	20.87	20.87	20.86	0.43%	103
Apr 16, 2026	20.80	20.80	20.78	20.78	20.77	0.12%	203
Apr 15, 2026	20.74	20.75	20.74	20.75	20.75	0.18%	2,047
Apr 14, 2026	20.73	20.73	20.71	20.71	20.71	0.74%	381
Apr 13, 2026	20.56	20.56	20.56	20.56	20.56	-	103
Apr 10, 2026	20.60	20.60	20.56	20.56	20.56	0.02%	388
Apr 9, 2026	20.59	20.59	20.56	20.56	20.56	0.02%	309
Apr 8, 2026	20.54	20.55	20.54	20.55	20.55	0.02%	111
Apr 7, 2026	20.59	20.59	20.55	20.55	20.55	0.03%	237
Apr 6, 2026	20.54	20.54	20.54	20.54	20.54	-0.03%	128
Apr 2, 2026	20.58	20.58	20.55	20.55	20.54	-	261
Apr 1, 2026	20.58	20.58	20.54	20.54	20.54	0.02%	220
Mar 31, 2026	20.54	20.54	20.54	20.54	20.54	-0.09%	167
Mar 30, 2026	20.61	20.74	20.56	20.56	20.56	-1.02%	1,765
Mar 27, 2026	20.89	20.89	20.77	20.77	20.59	-1.26%	354
Mar 26, 2026	21.11	21.11	21.04	21.04	20.86	-0.73%	338
Mar 25, 2026	21.18	21.19	21.15	21.19	21.01	0.45%	1,943
Mar 24, 2026	21.13	21.14	21.10	21.10	20.92	-0.12%	2,384
Mar 23, 2026	21.18	21.18	21.12	21.12	20.94	0.46%	1,646
Mar 20, 2026	21.13	21.13	21.03	21.03	20.85	-0.54%	569
Mar 19, 2026	21.14	21.26	21.06	21.14	20.96	-0.07%	13,251
Mar 18, 2026	21.27	21.27	21.16	21.16	20.98	-0.45%	690
Mar 17, 2026	21.27	21.29	21.25	21.25	21.07	0.08%	1,092
Mar 16, 2026	21.25	21.30	21.23	21.23	21.05	0.40%	1,944
Mar 13, 2026	21.19	21.19	21.15	21.15	20.97	-0.32%	618
Mar 12, 2026	21.25	21.38	21.21	21.22	21.04	-0.28%	5,630
Mar 11, 2026	21.28	21.28	21.28	21.28	21.09	-0.12%	227
Mar 10, 2026	21.36	21.36	21.30	21.30	21.12	-0.01%	103
Mar 9, 2026	21.30	21.30	21.30	21.30	21.12	0.22%	122
Mar 6, 2026	21.24	21.31	21.24	21.26	21.07	-0.16%	3,002
Mar 5, 2026	21.31	21.31	21.29	21.29	21.11	-0.35%	218
Mar 4, 2026	21.37	21.37	21.37	21.37	21.18	0.26%	124
Mar 3, 2026	21.31	21.31	21.31	21.31	21.13	-0.35%	176
Mar 2, 2026	21.39	21.39	21.39	21.39	21.20	0.17%	185
Feb 27, 2026	21.35	21.39	21.35	21.35	21.17	-0.19%	417
Feb 26, 2026	21.42	21.42	21.39	21.39	21.21	-0.22%	119
Feb 25, 2026	21.46	21.46	21.44	21.44	21.26	0.22%	228
Feb 24, 2026	21.39	21.39	21.39	21.39	21.21	0.49%	118
Feb 23, 2026	21.30	21.30	21.29	21.29	21.10	-0.40%	102
Feb 20, 2026	21.38	21.38	21.37	21.37	21.19	-0.07%	103
Feb 19, 2026	21.39	21.39	21.39	21.39	21.20	-0.05%	111
Feb 18, 2026	21.40	21.40	21.40	21.40	21.21	0.38%	138
Feb 17, 2026	21.29	21.32	21.29	21.32	21.13	0.09%	110
Feb 13, 2026	21.32	21.32	21.30	21.30	21.12	-0.02%	219
Feb 12, 2026	21.32	21.32	21.30	21.30	21.12	-0.53%	115
Feb 11, 2026	21.43	21.43	21.42	21.42	21.23	0.02%	112
Feb 10, 2026	21.42	21.42	21.41	21.41	21.23	-0.07%	219
Feb 9, 2026	21.41	21.43	21.41	21.43	21.24	0.17%	312