GMGSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.70	21.70	21.70	21.70	21.70	6.95%	2,500
Jun 12, 2026	20.29	20.29	20.29	20.29	20.29	-7.27%	85,183
Jun 9, 2026	21.88	21.88	21.88	21.88	21.88	3.94%	1,375
Jun 8, 2026	21.05	21.05	21.05	21.05	21.05	-2.09%	421
Jun 3, 2026	21.50	21.50	21.50	21.50	21.50	-8.78%	772
Jun 1, 2026	23.41	23.57	23.41	23.57	23.57	11.44%	255
May 29, 2026	21.15	21.15	21.15	21.15	21.15	1.77%	276
May 28, 2026	22.55	22.55	20.78	20.78	20.78	5.23%	3,326
May 22, 2026	19.75	19.75	19.75	19.75	19.75	-2.42%	1,928
May 21, 2026	20.24	20.24	20.24	20.24	20.24	-10.68%	447
May 11, 2026	22.66	22.66	22.66	22.66	22.66	1.73%	634
May 6, 2026	22.28	22.28	22.28	22.28	22.28	3.12%	285
May 1, 2026	21.60	21.60	21.60	21.60	21.60	1.50%	289
Apr 27, 2026	21.68	21.68	21.28	21.28	21.28	0.42%	390
Apr 21, 2026	21.19	21.19	21.19	21.19	21.19	2.65%	830
Apr 15, 2026	21.18	21.18	20.64	20.64	20.64	1.18%	1,655
Apr 14, 2026	20.95	20.95	20.40	20.40	20.40	14.24%	268
Apr 13, 2026	17.86	17.86	17.86	17.86	17.86	-10.91%	997
Apr 8, 2026	19.28	20.27	19.28	20.05	20.05	13.33%	991
Apr 6, 2026	17.69	17.69	17.69	17.69	17.69	7.75%	1,279
Mar 27, 2026	16.08	16.42	16.08	16.42	16.42	-11.26%	492
Mar 20, 2026	18.78	18.78	17.58	18.50	18.50	-0.32%	3,136
Mar 13, 2026	18.56	18.56	18.56	18.56	18.56	-1.80%	901
Mar 12, 2026	18.90	18.90	18.90	18.90	18.90	1.29%	315
Mar 5, 2026	18.66	18.66	18.66	18.66	18.66	-6.04%	1,787
Mar 3, 2026	19.87	19.87	19.86	19.86	19.86	-7.63%	1,676
Feb 23, 2026	21.50	21.50	21.50	21.50	21.50	4.74%	1,532
Feb 17, 2026	20.11	20.53	20.11	20.53	20.53	-2.74%	267
Feb 13, 2026	21.11	21.11	21.11	21.11	21.11	5.53%	221
Feb 9, 2026	20.00	20.00	20.00	20.00	20.00	4.06%	1,006
Feb 6, 2026	18.67	19.22	18.67	19.22	19.22	-15.33%	1,460
Feb 3, 2026	22.70	22.70	22.70	22.70	22.70	7.86%	300
Jan 29, 2026	21.05	21.05	21.05	21.05	21.05	2.96%	3,152
Jan 27, 2026	19.87	20.44	19.87	20.44	20.44	-2.52%	600
Jan 22, 2026	21.41	21.41	20.97	20.97	20.97	-0.72%	695
Jan 21, 2026	21.12	21.12	21.12	21.12	21.12	2.00%	127
Jan 20, 2026	21.18	21.18	20.71	20.71	20.71	0.02%	11,401
Jan 16, 2026	21.94	21.94	20.70	20.70	20.70	7.39%	6,655
Jan 5, 2026	20.93	20.93	19.28	19.28	19.28	-6.79%	1,993
Jan 2, 2026	20.19	21.13	20.19	20.68	20.68	-2.22%	602
Dec 31, 2025	20.02	21.15	18.88	21.15	21.15	-2.13%	790
Dec 30, 2025	21.61	21.61	21.61	21.61	21.61	12.49%	1,505
Dec 23, 2025	19.21	19.21	19.21	19.21	19.21	0.71%	183