GAYMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.84	0.84	0.75	0.77	0.77	-1.90%	840,135
Sep 24, 2026	0.84	0.85	0.74	0.79	0.78	7.53%	2,816,443
Sep 23, 2026	0.65	0.81	0.57	0.73	0.73	16.80%	1,568,686
Sep 22, 2026	0.55	0.66	0.55	0.63	0.63	31.16%	1,555,830
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	5.06%	23,266
Sep 18, 2026	0.46	0.46	0.45	0.45	0.45	-1.21%	6,928
Sep 17, 2026	0.43	0.46	0.43	0.46	0.46	6.16%	125,070
Sep 16, 2026	0.44	0.46	0.43	0.43	0.43	-4.06%	30,117
Sep 15, 2026	0.45	0.46	0.45	0.45	0.45	1.28%	14,730
Sep 14, 2026	0.46	0.46	0.44	0.45	0.45	-5.16%	51,935
Sep 11, 2026	0.47	0.47	0.47	0.47	0.47	0.07%	8,505
Sep 10, 2026	0.48	0.48	0.46	0.47	0.47	-4.30%	86,603
Sep 9, 2026	0.49	0.49	0.49	0.49	0.49	0.06%	34,596
Sep 8, 2026	0.48	0.49	0.47	0.49	0.49	0.89%	33,012
Sep 4, 2026	0.48	0.49	0.45	0.49	0.49	-2.00%	214,395
Sep 3, 2026	0.47	0.50	0.47	0.50	0.50	5.42%	84,662
Sep 2, 2026	0.47	0.49	0.46	0.47	0.47	-0.22%	44,000
Sep 1, 2026	0.48	0.48	0.47	0.47	0.47	-4.49%	51,928
Aug 31, 2026	0.49	0.49	0.48	0.49	0.49	-0.63%	87,120
Aug 28, 2026	0.54	0.55	0.47	0.50	0.50	-7.68%	152,911
Aug 27, 2026	0.49	0.54	0.48	0.54	0.54	11.17%	270,810
Aug 26, 2026	0.51	0.51	0.48	0.48	0.48	1.49%	137,354
Aug 25, 2026	0.46	0.48	0.45	0.48	0.48	8.23%	39,714
Aug 24, 2026	0.47	0.48	0.44	0.44	0.44	-4.51%	245,964
Aug 21, 2026	0.45	0.46	0.44	0.46	0.46	4.75%	130,510
Aug 20, 2026	0.41	0.45	0.41	0.44	0.44	1.58%	30,446
Aug 19, 2026	0.41	0.44	0.41	0.43	0.43	13.69%	55,702
Aug 18, 2026	0.42	0.43	0.38	0.38	0.38	-7.37%	50,773
Aug 14, 2026	0.39	0.41	0.38	0.41	0.41	5.16%	99,706
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.54%	38,400
Aug 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.71%	49,515
Aug 11, 2026	0.40	0.41	0.39	0.41	0.41	4.69%	121,107
Aug 10, 2026	0.36	0.39	0.36	0.39	0.39	7.29%	158,646
Aug 7, 2026	0.34	0.36	0.34	0.36	0.36	3.92%	53,949
Aug 6, 2026	0.36	0.36	0.32	0.35	0.35	-2.83%	694,660
Aug 5, 2026	0.36	0.37	0.36	0.36	0.36	4.32%	150,484
Aug 4, 2026	0.33	0.35	0.33	0.35	0.35	4.02%	129,707
Aug 3, 2026	0.33	0.33	0.33	0.33	0.33	5.39%	2,500
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	-1.90%	39,034
Jul 30, 2026	0.33	0.34	0.32	0.32	0.32	-4.78%	427,729
Jul 29, 2026	0.33	0.34	0.32	0.34	0.34	-0.59%	68,001
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-0.94%	1,000
Jul 27, 2026	0.36	0.37	0.34	0.34	0.34	-0.81%	52,022
Jul 24, 2026	0.34	0.35	0.34	0.35	0.35	1.07%	41,500
Jul 23, 2026	0.34	0.34	0.33	0.34	0.34	-0.25%	156,955
Jul 22, 2026	0.35	0.35	0.32	0.34	0.34	3.00%	190,155
Jul 21, 2026	0.35	0.35	0.33	0.33	0.33	-2.29%	18,560
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	0.95%	52,064
Jul 17, 2026	0.32	0.34	0.32	0.34	0.34	4.56%	98,818
Jul 16, 2026	0.33	0.33	0.32	0.32	0.32	-4.17%	91,900