ADX:GMPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.28	2.28	2.28	2.28	2.28	-1.30%	315
Sep 21, 2026	2.27	2.31	2.27	2.31	2.31	-0.86%	2,435
Sep 18, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	1
Sep 17, 2026	2.32	2.32	2.32	2.32	2.32	-	499
Sep 16, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	1
Sep 15, 2026	2.30	2.34	2.28	2.28	2.28	-0.87%	33,739
Sep 14, 2026	2.35	2.35	2.29	2.30	2.30	-2.13%	13,770
Sep 11, 2026	2.30	2.36	2.30	2.35	2.35	3.07%	95,614
Sep 10, 2026	2.27	2.30	2.27	2.28	2.28	-0.44%	206,419
Sep 9, 2026	2.28	2.29	2.28	2.29	2.29	-1.72%	67
Sep 8, 2026	2.34	2.34	2.27	2.33	2.33	-0.85%	5,789
Sep 7, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Sep 4, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Sep 3, 2026	2.35	2.35	2.35	2.35	2.35	2.17%	1
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