ADX:GMPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.32	2.40	2.32	2.39	2.39	-1.65%	1,816
Apr 15, 2026	2.55	2.55	2.43	2.43	2.43	-4.71%	29,863
Apr 14, 2026	2.55	2.65	2.55	2.55	2.55	-1.16%	8,495
Apr 13, 2026	2.49	2.60	2.49	2.58	2.58	3.61%	18,978
Apr 10, 2026	2.32	2.50	2.20	2.49	2.49	12.16%	21,616
Apr 9, 2026	2.22	2.22	2.22	2.22	2.22	-3.48%	425
Apr 8, 2026	2.30	2.30	2.30	2.30	2.30	-	3,206
Apr 7, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Apr 6, 2026	2.38	2.38	2.23	2.30	2.30	-1.71%	8,840
Apr 3, 2026	2.36	2.36	2.25	2.34	2.34	6.85%	7,709
Apr 2, 2026	2.39	2.73	2.36	2.36	2.19	-4.84%	10,903
Apr 1, 2026	2.39	2.48	2.39	2.48	2.30	3.77%	4,539
Mar 31, 2026	2.39	2.39	2.30	2.39	2.22	-	3,993
Mar 30, 2026	2.38	2.39	2.29	2.39	2.22	0.84%	71,686
Mar 27, 2026	2.26	2.38	2.26	2.37	2.20	7.73%	33,892
Mar 26, 2026	2.20	2.20	2.20	2.20	2.04	-	-
Mar 25, 2026	2.20	2.26	2.20	2.20	2.04	0.92%	2,322
Mar 24, 2026	2.18	2.18	2.18	2.18	2.02	-3.54%	94,712
Mar 23, 2026	2.10	2.27	2.10	2.26	2.10	2.26%	2,438
Mar 18, 2026	2.21	2.21	2.21	2.21	2.05	-4.74%	1,185
Mar 17, 2026	2.32	2.32	2.32	2.32	2.15	0.87%	100
Mar 16, 2026	2.35	2.35	2.20	2.30	2.13	1.32%	62,340
Mar 13, 2026	2.38	2.38	2.27	2.27	2.11	-4.62%	2,010
Mar 12, 2026	2.24	2.39	2.20	2.38	2.21	9.68%	147,628