GTMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	23.12	23.12	23.12	23.12	22.40	-29.40%	101
Dec 10, 2024	33.52	33.52	33.52	33.52	31.73	-18.95%	101
Nov 13, 2024	41.63	41.63	41.63	41.63	39.14	-	101
Sep 4, 2024	41.63	41.63	41.63	41.63	39.14	6.74%	140
Sep 3, 2024	39.00	39.00	39.00	39.00	36.67	12.34%	100
Jul 2, 2024	35.00	35.00	35.00	35.00	32.64	7.40%	200
May 15, 2024	32.87	32.87	32.87	32.87	30.40	14.69%	302
Feb 23, 2024	28.66	28.66	28.66	28.66	26.50	3.93%	175
Dec 13, 2023	27.87	27.87	27.87	27.87	25.50	-14.68%	274
Jul 20, 2023	33.25	33.25	33.25	33.25	29.89	-18.53%	8,547
Aug 18, 2022	42.00	42.00	42.00	42.00	36.68	-2.70%	100
Mar 21, 2022	43.50	43.50	43.50	43.50	37.70	0.83%	116
Mar 17, 2022	43.14	43.14	43.14	43.14	37.39	-36.06%	324
Feb 4, 2022	67.81	67.81	67.81	67.81	58.47	2.69%	320
Dec 7, 2021	66.04	66.04	66.04	66.04	56.94	-2.38%	221
Nov 12, 2021	68.00	68.00	68.00	68.00	58.33	-2.75%	260
Nov 11, 2021	68.00	69.92	68.00	69.92	59.98	6.75%	427
Oct 6, 2021	65.50	65.50	65.50	65.50	56.19	12.47%	329
Sep 24, 2021	58.24	58.24	58.24	58.24	49.96	-0.17%	689
Sep 20, 2021	58.34	58.34	58.34	58.34	50.04	-5.14%	1,033
Sep 16, 2021	61.50	61.50	61.50	61.50	52.75	-	301
Sep 13, 2021	61.50	61.50	61.50	61.50	52.75	9.24%	1,053
Aug 27, 2021	56.40	56.40	56.25	56.30	48.29	0.66%	900
Aug 26, 2021	57.93	57.93	55.93	55.93	47.98	9.69%	3,061
Aug 25, 2021	51.32	51.35	50.61	50.99	43.74	32.91%	3,016
Jul 26, 2021	38.72	38.72	38.72	38.72	32.91	1.89%	101
Jun 10, 2021	38.00	38.00	38.00	38.00	32.30	2.94%	215
May 12, 2021	37.31	37.31	37.29	37.29	31.37	0.72%	400
Apr 19, 2021	37.03	37.03	37.03	37.03	31.15	-5.00%	129
Mar 5, 2021	40.14	40.14	38.97	38.98	32.79	-3.46%	1,006
Feb 24, 2021	40.37	40.37	40.37	40.37	33.97	3.57%	623
Feb 22, 2021	38.98	38.98	38.98	38.98	32.80	-4.48%	777
Feb 19, 2021	41.45	41.45	41.15	41.15	34.33	-0.34%	4,814
Feb 18, 2021	41.29	41.29	41.29	41.29	34.45	-1.71%	369
Feb 16, 2021	42.01	42.01	42.01	42.01	35.05	-0.26%	208
Feb 12, 2021	42.12	42.12	42.12	42.12	35.14	-0.02%	255
Feb 11, 2021	42.13	42.13	42.13	42.13	35.15	1.52%	224
Feb 4, 2021	41.50	41.50	41.50	41.50	34.63	0.63%	281
Feb 3, 2021	41.03	41.24	41.03	41.24	34.41	-1.22%	713
Feb 2, 2021	41.03	43.50	41.03	41.75	34.84	-0.12%	19,729
Jan 27, 2021	41.80	41.80	41.80	41.80	34.88	-0.06%	232
Jan 26, 2021	41.83	41.83	41.83	41.83	34.90	-1.91%	339
Jan 14, 2021	42.64	42.64	42.64	42.64	35.58	0.21%	188
Dec 29, 2020	42.55	42.55	42.55	42.55	35.50	3.71%	120
Oct 21, 2020	40.58	41.44	40.58	41.44	34.23	1.21%	307
Oct 19, 2020	40.94	40.94	40.94	40.94	33.82	1.26%	208
Oct 14, 2020	40.43	40.43	40.43	40.43	33.40	-3.67%	513
Sep 11, 2020	41.97	41.97	41.97	41.97	34.68	-1.94%	190
Sep 10, 2020	42.80	42.80	42.80	42.80	35.36	-1.50%	247