GMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	37.00	37.40	35.15	35.45	35.45	-1.94%	634,151
Mar 23, 2026	36.15	37.00	35.95	36.15	36.15	-2.82%	542,205
Mar 20, 2026	38.50	38.50	36.70	37.20	37.20	0.68%	1,056,151
Mar 19, 2026	36.50	38.85	36.35	36.95	36.95	0.54%	2,072,675
Mar 18, 2026	38.00	39.00	36.65	36.75	36.75	-0.41%	3,817,751
Mar 17, 2026	34.35	36.90	34.25	36.90	36.90	9.99%	1,561,337
Mar 16, 2026	33.30	33.75	32.90	33.55	33.55	1.05%	418,809
Mar 13, 2026	33.05	33.50	32.00	33.20	33.20	0.15%	497,103
Mar 12, 2026	34.00	34.00	32.90	33.15	33.15	-1.63%	542,055
Mar 11, 2026	33.00	33.80	32.95	33.70	33.70	4.66%	630,844
Mar 10, 2026	32.60	33.00	31.90	32.20	32.20	1.58%	459,705
Mar 9, 2026	32.25	32.65	31.50	31.70	31.70	-7.58%	936,612
Mar 6, 2026	34.00	34.30	33.60	34.30	34.30	1.33%	388,611
Mar 5, 2026	34.50	34.50	33.50	33.85	33.85	2.27%	578,118
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