GMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.00	35.10	33.10	33.10	33.10	-7.93%	1,351,412
Mar 3, 2026	37.40	37.60	35.90	35.95	35.95	-3.88%	1,002,163
Mar 2, 2026	37.50	37.65	36.65	37.40	37.40	-1.97%	778,206
Feb 26, 2026	38.50	38.65	37.80	38.15	38.15	0.39%	718,914
Feb 25, 2026	38.75	38.90	37.95	38.00	38.00	-0.39%	755,027
Feb 24, 2026	38.25	38.45	38.00	38.15	38.15	0.53%	418,766
Feb 23, 2026	37.50	38.25	37.25	37.95	37.95	1.07%	608,240
Feb 11, 2026	38.10	38.30	37.15	37.55	37.55	-0.66%	673,046
Feb 10, 2026	38.25	38.25	37.45	37.80	37.80	0.13%	441,654
Feb 9, 2026	39.30	39.30	37.75	37.75	37.75	-0.79%	685,384
Feb 6, 2026	38.50	38.85	37.55	38.05	38.05	-1.04%	692,560
Feb 5, 2026	38.85	39.05	38.15	38.45	38.45	-1.03%	464,641
Feb 4, 2026	39.70	39.70	38.85	38.85	38.85	0.39%	414,522
Feb 3, 2026	38.60	39.45	38.10	38.70	38.70	0.65%	590,086
Feb 2, 2026	39.45	39.45	38.10	38.45	38.45	-3.15%	726,986
Jan 30, 2026	40.60	40.70	39.25	39.70	39.70	-2.22%	956,522
Jan 29, 2026	41.70	42.15	40.25	40.60	40.60	-2.64%	1,357,809
Jan 28, 2026	42.90	42.90	41.70	41.70	41.70	-2.46%	1,709,951
Jan 27, 2026	43.00	44.00	42.75	42.75	42.75	-	7,755,285
Jan 26, 2026	41.65	43.20	40.85	42.75	42.75	4.27%	3,055,788
Jan 23, 2026	41.10	41.70	40.35	41.00	41.00	1.23%	1,109,235
Jan 22, 2026	41.00	41.20	40.50	40.50	40.50	0.37%	888,084
Jan 21, 2026	41.20	42.05	40.30	40.35	40.35	-3.00%	1,319,379
Jan 20, 2026	41.50	41.95	41.30	41.60	41.60	-1.30%	1,129,715
Jan 19, 2026	41.20	42.40	41.00	42.15	42.15	2.80%	1,827,146
Jan 16, 2026	41.70	42.05	41.00	41.00	41.00	-1.20%	1,391,033
Jan 15, 2026	42.50	42.50	41.50	41.50	41.50	-2.24%	1,666,849
Jan 14, 2026	43.80	43.80	42.35	42.45	42.45	-3.08%	3,568,005
Jan 13, 2026	42.00	44.85	42.00	43.80	43.80	7.35%	10,608,890
Jan 12, 2026	42.50	42.50	40.75	40.80	40.80	-2.63%	2,983,457
Jan 9, 2026	42.00	43.00	41.20	41.90	41.90	-0.59%	6,594,669
Jan 8, 2026	41.85	42.70	40.75	42.15	42.15	0.36%	4,615,536
Jan 7, 2026	41.40	42.85	40.20	42.00	42.00	2.56%	4,696,681
Jan 6, 2026	41.80	41.80	39.70	40.95	40.95	-2.73%	4,634,230
Jan 5, 2026	39.60	42.10	39.00	42.10	42.10	9.92%	11,102,756
Jan 2, 2026	35.30	38.30	35.10	38.30	38.30	9.90%	4,627,729
Dec 31, 2025	35.35	35.65	34.85	34.85	34.85	-1.27%	412,492
Dec 30, 2025	35.65	35.65	34.85	35.30	35.30	-0.98%	653,348
Dec 29, 2025	35.40	36.05	35.40	35.65	35.65	0.28%	491,344
Dec 26, 2025	36.25	36.25	35.25	35.55	35.55	-1.39%	541,961
Dec 24, 2025	36.50	36.60	35.75	36.05	36.05	-0.69%	435,457
Dec 23, 2025	36.75	36.80	36.05	36.30	36.30	-0.68%	323,728
Dec 22, 2025	36.25	36.70	36.20	36.55	36.55	1.67%	420,834
Dec 19, 2025	35.50	36.20	35.50	35.95	35.95	1.70%	405,999
Dec 18, 2025	36.10	36.10	35.15	35.35	35.35	-1.26%	439,654
Dec 17, 2025	36.50	36.75	35.75	35.80	35.80	-0.56%	451,495
Dec 16, 2025	36.65	36.85	35.75	36.00	36.00	-2.04%	410,108
Dec 15, 2025	35.90	36.80	35.35	36.75	36.75	1.52%	600,540
Dec 12, 2025	35.70	36.55	35.70	36.20	36.20	1.12%	338,324
Dec 11, 2025	36.45	36.45	35.55	35.80	35.80	-0.97%	445,593