GMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.95	49.35	46.50	47.15	47.15	-3.18%	5,727,471
May 14, 2026	48.20	49.15	46.20	48.70	48.70	3.29%	8,942,142
May 13, 2026	47.60	48.20	46.50	47.15	47.15	3.40%	10,597,491
May 12, 2026	44.30	45.85	43.50	45.60	45.60	2.47%	4,121,990
May 11, 2026	42.90	45.50	42.70	44.50	44.50	6.59%	4,732,786
May 8, 2026	42.60	43.30	41.05	41.75	41.75	-1.65%	1,970,910
May 7, 2026	42.00	43.00	41.65	42.45	42.45	1.92%	1,517,365
May 6, 2026	42.70	42.80	41.30	41.65	41.65	-0.95%	1,687,102
May 5, 2026	41.50	43.30	41.50	42.05	42.05	1.57%	2,243,792
May 4, 2026	41.20	42.90	40.95	41.40	41.40	1.47%	1,770,856
Apr 30, 2026	41.90	42.30	40.40	40.80	40.80	-1.69%	1,744,087
Apr 29, 2026	41.80	42.10	41.20	41.50	41.50	0.36%	808,241
Apr 28, 2026	41.50	41.95	40.65	41.35	41.35	0.49%	961,745
Apr 27, 2026	41.50	41.90	40.40	41.15	41.15	0.37%	1,649,823
Apr 24, 2026	42.60	43.35	40.65	41.00	41.00	-3.98%	2,887,190
Apr 23, 2026	49.00	49.15	42.70	42.70	42.70	-9.92%	11,931,668
Apr 22, 2026	43.15	47.40	42.60	47.40	47.40	9.98%	9,276,914
Apr 21, 2026	44.00	44.90	42.80	43.10	43.10	-2.16%	2,607,847
Apr 20, 2026	43.90	45.90	43.70	44.05	44.05	3.16%	4,413,189
Apr 17, 2026	42.10	42.95	41.85	42.70	42.70	2.03%	1,792,477
Apr 16, 2026	41.70	43.05	41.35	41.85	41.85	3.46%	4,479,168
Apr 15, 2026	40.50	41.50	40.20	40.45	40.45	1.13%	2,069,763
Apr 14, 2026	41.00	41.80	39.85	40.00	40.00	0.76%	5,263,100
Apr 13, 2026	36.60	39.70	36.40	39.70	39.70	9.97%	3,063,702
Apr 10, 2026	37.25	37.25	36.05	36.10	36.10	-	402,285
Apr 9, 2026	37.30	37.35	36.05	36.10	36.10	-2.70%	490,895
Apr 8, 2026	35.80	38.00	35.80	37.10	37.10	5.85%	1,053,886
Apr 7, 2026	35.40	35.50	35.00	35.05	35.05	0.29%	316,715
Apr 2, 2026	35.30	35.75	34.95	34.95	34.95	-0.99%	394,361
Apr 1, 2026	35.75	35.75	35.10	35.30	35.30	2.77%	269,784
Mar 31, 2026	34.95	35.35	34.35	34.35	34.35	-0.72%	428,561
Mar 30, 2026	34.40	35.20	34.40	34.60	34.60	-3.35%	326,890
Mar 27, 2026	35.15	35.80	34.60	35.80	35.80	1.85%	332,162
Mar 26, 2026	36.25	36.40	35.15	35.15	35.15	-1.82%	554,618
Mar 25, 2026	36.50	36.55	35.45	35.80	35.80	0.99%	384,866
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%	1,561,909
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%	631,897
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%	388,677
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