GMM Pfaudler Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	810.60	867.95	810.60	861.75	861.75	5.91%	9,309
Jul 30, 2026	810.05	816.85	797.10	813.65	813.65	1.26%	2,587
Jul 29, 2026	804.55	817.15	802.50	803.50	803.50	-0.17%	2,889
Jul 28, 2026	830.75	830.75	803.80	804.85	804.85	-2.98%	2,191
Jul 27, 2026	818.00	835.90	811.55	830.60	829.60	2.64%	10,492
Jul 24, 2026	793.90	813.75	789.40	809.25	808.28	1.63%	5,153
Jul 23, 2026	791.65	798.70	783.00	796.30	795.34	-0.20%	1,115
Jul 22, 2026	797.65	802.45	788.65	797.90	796.94	-0.62%	3,091
Jul 21, 2026	810.05	810.70	796.65	802.85	801.88	-0.04%	1,805
Jul 20, 2026	791.85	807.00	786.20	803.20	802.23	0.59%	2,592
Jul 17, 2026	802.00	805.00	785.45	798.50	797.54	-1.01%	2,045
Jul 16, 2026	790.00	818.00	786.50	806.65	805.68	2.42%	4,733
Jul 15, 2026	791.95	794.40	768.05	787.60	786.65	0.11%	104,169
Jul 14, 2026	767.10	789.00	767.10	786.70	785.75	1.54%	4,551
Jul 13, 2026	746.35	777.95	746.35	774.75	773.82	2.50%	4,519
Jul 10, 2026	763.95	775.40	751.80	755.85	754.94	-1.20%	13,175
Jul 9, 2026	773.40	776.65	760.05	765.05	764.13	0.66%	2,676
Jul 8, 2026	766.50	777.40	754.00	760.00	759.08	-0.82%	3,820
Jul 7, 2026	770.15	772.75	764.00	766.30	765.38	-0.50%	4,032
Jul 6, 2026	772.00	777.95	762.00	770.15	769.22	-0.93%	3,971
Jul 3, 2026	781.10	781.10	768.45	777.35	776.41	0.78%	1,467
Jul 2, 2026	779.35	785.00	769.00	771.30	770.37	-0.66%	2,430
Jul 1, 2026	793.40	795.75	766.00	776.45	775.52	-1.63%	2,594
Jun 30, 2026	786.90	803.00	786.90	789.30	788.35	-0.45%	1,191
Jun 29, 2026	804.00	805.00	790.20	792.85	791.90	-1.07%	2,922
Jun 25, 2026	807.60	809.20	798.00	801.40	800.44	-0.35%	2,321
Jun 24, 2026	813.60	815.40	797.15	804.25	803.28	-1.67%	2,657
Jun 23, 2026	823.40	825.65	812.45	817.90	816.92	-0.67%	3,211
Jun 22, 2026	805.75	829.75	805.75	823.40	822.41	2.10%	4,002
Jun 19, 2026	814.00	815.90	802.90	806.45	805.48	-0.21%	1,369
Jun 18, 2026	799.90	813.00	797.65	808.15	807.18	1.85%	3,133
Jun 17, 2026	791.00	807.00	790.55	793.45	792.49	1.17%	6,923
Jun 16, 2026	774.75	791.00	774.75	784.25	783.31	1.03%	1,710
Jun 15, 2026	778.95	791.05	772.75	776.25	775.32	2.09%	5,420
Jun 12, 2026	740.05	764.05	740.05	760.35	759.43	3.01%	7,728
Jun 11, 2026	756.05	756.05	735.35	738.15	737.26	-2.63%	6,953
Jun 10, 2026	775.00	778.70	756.90	758.05	757.14	-1.79%	4,089
Jun 9, 2026	770.00	779.95	765.00	771.90	770.97	0.96%	2,022
Jun 8, 2026	787.95	787.95	761.00	764.55	763.63	-2.83%	3,133
Jun 5, 2026	789.00	796.00	777.70	786.80	785.85	0.72%	4,178
Jun 4, 2026	770.35	794.15	770.05	781.20	780.26	1.87%	3,602
Jun 3, 2026	778.00	778.05	755.10	766.85	765.93	-1.34%	9,529
Jun 2, 2026	773.05	782.00	766.25	777.25	776.31	-1.08%	8,657
Jun 1, 2026	789.95	797.50	766.00	785.70	784.75	2.03%	14,838
May 29, 2026	788.95	788.95	755.75	770.10	769.17	-2.20%	44,017
May 27, 2026	802.00	805.40	784.10	787.45	786.50	-1.08%	6,737
May 26, 2026	806.05	812.80	785.00	796.05	795.09	-1.30%	18,986
May 25, 2026	815.00	820.95	802.00	806.55	805.58	-0.09%	9,241
May 22, 2026	884.95	885.30	805.00	807.25	806.28	-5.56%	31,912
May 21, 2026	878.90	878.90	852.00	854.75	853.72	-0.90%	3,396