GMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	63.00	64.00	60.70	62.60	-	0.16%	3,053,658
Jun 24, 2026	62.00	64.60	61.00	62.50	62.50	-1.11%	5,368,567
Jun 23, 2026	67.40	67.90	62.60	63.20	63.20	-6.23%	8,625,792
Jun 22, 2026	63.40	68.80	61.60	67.40	67.40	7.32%	13,840,745
Jun 18, 2026	61.20	67.70	60.00	62.80	62.80	1.95%	22,887,831
Jun 17, 2026	56.40	61.60	55.80	61.60	61.60	10.00%	5,643,787
Jun 16, 2026	58.00	58.20	55.90	56.00	56.00	-2.44%	3,122,978
Jun 15, 2026	58.60	59.20	57.30	57.40	57.40	-0.52%	3,357,313
Jun 12, 2026	59.20	60.20	57.40	57.70	57.70	-0.17%	4,567,488
Jun 11, 2026	59.40	59.80	55.50	57.80	57.80	-2.69%	6,546,352
Jun 10, 2026	61.80	65.40	59.20	59.40	59.40	-4.65%	8,757,754
Jun 9, 2026	60.60	62.80	58.60	62.30	62.30	2.47%	8,639,365
Jun 8, 2026	60.80	61.60	60.80	60.80	60.80	-9.93%	7,026,304
Jun 5, 2026	72.10	72.10	66.00	67.50	67.50	-7.79%	23,578,483
Jun 4, 2026	73.20	73.20	71.10	73.20	73.20	9.91%	12,490,398
Jun 3, 2026	66.60	66.60	66.60	66.60	66.60	9.90%	2,033,846
Jun 2, 2026	60.60	60.60	60.60	60.60	60.60	9.98%	2,777,904
Jun 1, 2026	50.90	55.10	49.75	55.10	55.10	9.98%	6,596,567
May 29, 2026	49.75	50.60	48.40	50.10	50.10	1.62%	3,142,666
May 28, 2026	50.20	51.70	48.35	49.30	49.30	-1.20%	3,736,853
May 27, 2026	53.00	53.00	49.20	49.90	49.90	-5.49%	6,016,155
May 26, 2026	51.10	53.90	50.30	52.80	52.80	4.76%	8,654,781
May 25, 2026	48.20	52.40	47.70	50.40	50.40	5.77%	8,941,444
May 22, 2026	47.00	47.70	46.35	47.65	47.65	1.71%	2,825,448
May 21, 2026	46.65	47.20	46.05	46.85	46.85	2.40%	2,106,841
May 20, 2026	45.35	47.95	45.10	45.75	45.75	0.99%	3,268,024
May 19, 2026	45.90	46.70	44.90	45.30	45.30	-2.16%	1,965,479
May 18, 2026	47.00	47.80	45.75	46.30	46.30	-1.80%	2,866,065
May 15, 2026	48.95	49.35	46.50	47.15	47.15	-3.18%	5,738,486
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%	10,597,490
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%	11,931,660
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