GMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	47.80	48.10	46.60	47.70	47.70	-0.42%	756,024
Aug 5, 2026	49.00	49.85	47.90	47.90	47.90	-1.44%	2,796,485
Aug 4, 2026	44.10	48.60	43.55	48.60	48.60	9.95%	1,999,369
Aug 3, 2026	42.65	44.80	42.35	44.20	44.20	2.55%	780,675
Jul 31, 2026	42.00	43.15	41.70	43.10	43.10	8.70%	1,102,366
Jul 30, 2026	41.15	42.00	39.20	39.65	39.65	-5.48%	1,423,526
Jul 29, 2026	44.65	44.65	40.10	41.95	41.95	-4.11%	1,791,335
Jul 28, 2026	46.20	46.20	43.65	43.75	43.75	-8.38%	1,147,666
Jul 27, 2026	47.25	47.75	46.00	47.75	47.75	1.06%	621,246
Jul 24, 2026	48.15	48.50	47.10	47.25	47.25	-2.28%	682,390
Jul 23, 2026	50.10	50.30	48.15	48.35	48.35	-1.12%	645,054
Jul 22, 2026	49.15	49.60	48.45	48.90	48.90	2.62%	946,894
Jul 21, 2026	47.65	48.00	47.05	47.65	47.65	1.60%	762,952
Jul 20, 2026	47.70	48.90	45.50	46.90	46.90	-2.90%	1,621,282
Jul 17, 2026	50.60	51.30	48.10	48.30	48.30	-7.47%	2,074,480
Jul 16, 2026	54.00	54.00	52.10	52.20	52.20	-3.69%	823,481
Jul 15, 2026	54.60	54.80	53.30	54.20	54.20	1.50%	1,032,310
Jul 14, 2026	56.10	56.10	50.50	53.40	53.40	-3.78%	1,832,812
Jul 13, 2026	56.90	57.00	54.80	55.50	55.50	-0.18%	1,055,373
Jul 9, 2026	57.00	57.50	55.60	55.60	55.60	-1.77%	945,055
Jul 8, 2026	57.10	57.40	54.80	56.60	56.60	-0.88%	1,908,643
Jul 7, 2026	60.50	60.60	57.00	57.10	57.10	-4.83%	2,215,520
Jul 6, 2026	60.40	61.40	58.60	60.00	60.00	0.17%	2,568,588
Jul 3, 2026	59.70	60.90	59.50	59.90	59.90	-1.48%	2,004,884
Jul 2, 2026	57.20	61.30	56.60	60.80	60.80	6.29%	2,981,116
Jul 1, 2026	60.10	60.80	57.20	57.20	57.20	-4.03%	2,757,322
Jun 30, 2026	60.50	61.40	59.40	59.60	59.60	2.76%	2,926,332
Jun 29, 2026	59.50	59.90	56.90	58.00	58.00	-1.86%	3,366,345
Jun 26, 2026	61.80	62.80	59.00	59.10	59.10	-4.68%	5,165,315
Jun 25, 2026	63.00	64.00	60.70	62.00	62.00	-0.80%	3,696,687
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