ADX:GMPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.39	2.40	2.32	2.32	2.32	-2.93%	46,851
Jul 1, 2026	2.35	2.39	2.35	2.39	2.39	1.70%	210
Jun 30, 2026	2.35	2.35	2.35	2.35	2.35	-	2
Jun 29, 2026	2.33	2.35	2.30	2.35	2.35	0.43%	43,870
Jun 26, 2026	2.40	2.40	2.34	2.34	2.34	-	51,918
Jun 25, 2026	2.33	2.37	2.33	2.34	2.34	0.43%	4,637
Jun 24, 2026	2.38	2.38	2.33	2.33	2.33	-	514
Jun 23, 2026	2.40	2.40	2.33	2.33	2.33	-4.90%	63,823
Jun 22, 2026	2.48	2.48	2.40	2.45	2.45	-1.21%	3,068
Jun 19, 2026	2.40	2.48	2.40	2.48	2.48	5.08%	670
Jun 18, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	101
Jun 17, 2026	2.34	2.34	2.34	2.34	2.34	-2.50%	3
Jun 16, 2026	2.39	2.43	2.39	2.40	2.40	0.42%	103,838
Jun 12, 2026	2.30	2.39	2.30	2.39	2.39	3.46%	131
Jun 11, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Jun 10, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Jun 9, 2026	2.31	2.31	2.31	2.31	2.31	0.43%	132
Jun 8, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	20
Jun 5, 2026	2.35	2.40	2.35	2.40	2.40	4.80%	25,222
Jun 4, 2026	2.38	2.38	2.29	2.29	2.29	-0.43%	10,004
Jun 3, 2026	2.30	2.30	2.30	2.30	2.30	0.88%	1
Jun 2, 2026	2.28	2.33	2.28	2.28	2.28	-5.00%	6,121
Jun 1, 2026	2.31	2.43	2.31	2.40	2.40	-1.23%	18,236
May 25, 2026	2.35	2.44	2.35	2.43	2.43	5.65%	1,860
May 22, 2026	2.30	2.31	2.30	2.30	2.30	-3.36%	15,498
May 21, 2026	2.30	2.38	2.30	2.38	2.38	-0.83%	4,002
May 20, 2026	2.40	2.40	2.40	2.40	2.40	-	416
May 19, 2026	2.30	2.40	2.30	2.40	2.40	-0.83%	11,101
May 18, 2026	2.44	2.44	2.32	2.42	2.42	-0.41%	1,502
May 15, 2026	2.30	2.43	2.30	2.43	2.43	1.25%	380
May 14, 2026	2.28	2.40	2.28	2.40	2.40	0.42%	84,918
May 13, 2026	2.28	2.39	2.28	2.39	2.39	0.42%	380
May 12, 2026	2.40	2.40	2.38	2.38	2.38	-4.80%	26,482
May 11, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 8, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 7, 2026	2.53	2.53	2.49	2.50	2.50	1.21%	2,900
May 6, 2026	2.39	2.47	2.39	2.47	2.47	8.33%	8,242
May 5, 2026	2.40	2.40	2.28	2.28	2.28	-5.00%	361
May 4, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	8,705
May 1, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	1,100
Apr 30, 2026	2.36	2.36	2.36	2.36	2.36	-0.42%	5
Apr 29, 2026	2.39	2.39	2.23	2.37	2.37	1.28%	7,348
Apr 28, 2026	2.22	2.34	2.22	2.34	2.34	2.18%	18,373
Apr 27, 2026	2.30	2.30	2.29	2.29	2.29	0.44%	46
Apr 24, 2026	2.28	2.28	2.28	2.28	2.28	1.33%	460
Apr 23, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Apr 22, 2026	2.30	2.30	2.25	2.25	2.25	-1.75%	1,004
Apr 21, 2026	2.30	2.35	2.24	2.29	2.29	-2.55%	17,381
Apr 20, 2026	2.40	2.40	2.28	2.35	2.35	-2.08%	10,644
Apr 17, 2026	2.28	2.40	2.28	2.40	2.40	0.42%	5,004