ADX:GMPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.35	2.35	2.29	2.30	2.30	-2.54%	451
Sep 1, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Aug 31, 2026	2.28	2.38	2.28	2.36	2.36	2.61%	13,923
Aug 27, 2026	2.30	2.30	2.30	2.30	2.30	-2.95%	10,000
Aug 26, 2026	2.40	2.40	2.30	2.37	2.37	-1.25%	1,056
Aug 25, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	934,096
Aug 24, 2026	2.37	2.38	2.37	2.38	2.38	0.42%	423
Aug 21, 2026	2.37	2.37	2.36	2.37	2.37	3.95%	4,928
Aug 20, 2026	2.28	2.28	2.28	2.28	2.28	-4.20%	2
Aug 19, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Aug 18, 2026	2.38	2.38	2.38	2.38	2.38	-	1
Aug 17, 2026	2.40	2.40	2.37	2.38	2.38	4.39%	16,899
Aug 14, 2026	2.39	2.39	2.28	2.28	2.28	-0.87%	7,548
Aug 13, 2026	2.34	2.34	2.30	2.30	2.30	-1.71%	509
Aug 12, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	1
Aug 11, 2026	2.33	2.33	2.32	2.32	2.32	-3.33%	3,102
Aug 10, 2026	2.40	2.40	2.40	2.40	2.40	-	1
Aug 7, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Aug 6, 2026	2.40	2.40	2.40	2.40	2.40	3.90%	50
Aug 5, 2026	2.31	2.31	2.31	2.31	2.31	-2.94%	40
Aug 4, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	500
Aug 3, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 31, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 30, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	20
Jul 29, 2026	2.33	2.39	2.30	2.39	2.39	2.58%	10,000
Jul 28, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Jul 27, 2026	2.36	2.36	2.33	2.33	2.33	-	1,152
Jul 24, 2026	2.39	2.39	2.33	2.33	2.33	-4.51%	506
Jul 23, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jul 22, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Jul 21, 2026	2.30	2.44	2.30	2.44	2.44	5.17%	485
Jul 20, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 17, 2026	2.32	2.32	2.32	2.32	2.32	-	982
Jul 16, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 15, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 14, 2026	2.40	2.47	2.32	2.32	2.32	0.43%	539
Jul 13, 2026	2.31	2.41	2.30	2.31	2.31	-3.35%	2,798
Jul 10, 2026	2.32	2.40	2.31	2.39	2.39	3.02%	1,400
Jul 9, 2026	2.33	2.40	2.32	2.32	2.32	-	724
Jul 8, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 7, 2026	2.41	2.41	2.32	2.32	2.32	-3.73%	2,134
Jul 6, 2026	2.39	2.41	2.39	2.41	2.41	0.84%	5,141
Jul 3, 2026	2.39	2.40	2.32	2.39	2.39	3.02%	25,159
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