GMM Pfaudler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	814.00	815.90	802.90	806.45	806.45	-0.21%	1,369
Jun 18, 2026	799.90	813.00	797.65	808.15	808.15	1.85%	3,133
Jun 17, 2026	791.00	807.00	790.55	793.45	793.45	1.17%	6,923
Jun 16, 2026	774.75	791.00	774.75	784.25	784.25	1.03%	1,710
Jun 15, 2026	778.95	791.05	772.75	776.25	776.25	2.09%	5,420
Jun 12, 2026	740.05	764.05	740.05	760.35	760.35	3.01%	7,728
Jun 11, 2026	756.05	756.05	735.35	738.15	738.15	-2.63%	6,953
Jun 10, 2026	775.00	778.70	756.90	758.05	758.05	-1.79%	4,089
Jun 9, 2026	770.00	779.95	765.00	771.90	771.90	0.96%	2,022
Jun 8, 2026	787.95	787.95	761.00	764.55	764.55	-2.83%	3,133
Jun 5, 2026	789.00	796.00	777.70	786.80	786.80	0.72%	4,178
Jun 4, 2026	770.35	794.15	770.05	781.20	781.20	1.87%	3,602
Jun 3, 2026	778.00	778.05	755.10	766.85	766.85	-1.34%	9,529
Jun 2, 2026	773.05	782.00	766.25	777.25	777.25	-1.08%	8,657
Jun 1, 2026	789.95	797.50	766.00	785.70	785.70	2.03%	14,838
May 29, 2026	788.95	788.95	755.75	770.10	770.10	-2.20%	44,017
May 27, 2026	802.00	805.40	784.10	787.45	787.45	-1.08%	6,737
May 26, 2026	806.05	812.80	785.00	796.05	796.05	-1.30%	18,986
May 25, 2026	815.00	820.95	802.00	806.55	806.55	-0.09%	9,241
May 22, 2026	884.95	885.30	805.00	807.25	807.25	-5.56%	31,912
May 21, 2026	878.90	878.90	852.00	854.75	854.75	-0.90%	3,396
May 20, 2026	860.05	866.30	855.00	862.55	862.55	-0.42%	1,148
May 19, 2026	869.05	882.00	861.30	866.20	866.20	-0.28%	1,906
May 18, 2026	882.40	890.00	861.50	868.65	868.65	-3.20%	2,636
May 15, 2026	888.00	930.00	876.35	897.35	897.35	1.88%	8,081
May 14, 2026	881.60	889.95	869.60	880.80	880.80	0.88%	1,225
May 13, 2026	864.75	889.75	853.90	873.10	873.10	0.80%	5,330
May 12, 2026	878.10	889.05	860.20	866.15	866.15	-2.86%	4,012
May 11, 2026	887.00	894.90	870.15	891.65	891.65	-0.37%	3,925
May 8, 2026	912.00	913.95	887.65	894.95	894.95	-2.03%	4,624
May 7, 2026	911.25	943.90	910.00	913.45	913.45	-0.13%	1,993
May 6, 2026	897.15	919.40	896.05	914.60	914.60	1.64%	1,480
May 5, 2026	904.85	905.35	880.60	899.80	899.80	-1.12%	2,717
May 4, 2026	899.95	919.90	899.95	910.00	910.00	0.65%	1,086
Apr 30, 2026	886.85	920.10	886.85	904.10	904.10	0.54%	4,126
Apr 29, 2026	908.75	915.15	893.30	899.20	899.20	-0.84%	1,753
Apr 28, 2026	927.70	927.70	903.15	906.80	906.80	-0.72%	1,050
Apr 27, 2026	904.30	927.40	904.30	913.40	913.40	0.48%	2,056
Apr 24, 2026	910.60	913.75	893.25	909.00	909.00	-0.36%	2,329
Apr 23, 2026	904.95	922.15	904.95	912.30	912.30	-0.52%	1,892
Apr 22, 2026	922.05	922.05	912.10	917.10	917.10	-0.06%	1,491
Apr 21, 2026	903.75	929.85	903.75	917.65	917.65	0.69%	2,021
Apr 20, 2026	926.40	936.05	905.05	911.35	911.35	-2.12%	1,725
Apr 17, 2026	929.95	932.25	919.65	931.05	931.05	1.36%	1,371
Apr 16, 2026	935.00	936.00	907.95	918.55	918.55	-1.39%	1,984
Apr 15, 2026	944.25	944.25	923.50	931.50	931.50	1.68%	2,611
Apr 13, 2026	895.70	920.00	887.75	916.15	916.15	0.48%	850
Apr 10, 2026	900.00	917.50	899.80	911.75	911.75	2.16%	2,261
Apr 9, 2026	905.30	908.70	887.55	892.45	892.45	-1.41%	1,824
Apr 8, 2026	878.00	906.00	868.70	905.25	905.25	4.93%	2,668