GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
2.760
-0.410 (-12.93%)
At close: Sep 30, 2026, 4:00 PM EDT
2.720
-0.040 (-1.45%)
Pre-market: Oct 1, 2026, 7:12 AM EDT
GMEX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.25 | 3.28 | 2.58 | 2.76 | 2.76 | -12.93% | 268,876 |
| Sep 29, 2026 | 3.14 | 3.47 | 2.97 | 3.17 | 3.17 | -2.16% | 208,116 |
| Sep 28, 2026 | 3.36 | 3.60 | 3.07 | 3.24 | 3.24 | -1.53% | 145,672 |
| Sep 25, 2026 | 3.39 | 3.57 | 3.14 | 3.29 | 3.29 | -5.38% | 96,560 |
| Sep 24, 2026 | 3.33 | 3.58 | 3.24 | 3.48 | 3.48 | -9.61% | 76,837 |
| Sep 23, 2026 | 3.94 | 4.01 | 3.73 | 3.85 | 3.85 | -0.70% | 101,989 |
| Sep 22, 2026 | 3.72 | 4.05 | 3.41 | 3.88 | 3.87 | 5.33% | 74,137 |
| Sep 21, 2026 | 3.64 | 3.80 | 3.44 | 3.68 | 3.68 | -2.30% | 74,536 |
| Sep 18, 2026 | 3.53 | 4.46 | 3.33 | 3.77 | 3.76 | 1.78% | 471,933 |
| Sep 17, 2026 | 3.60 | 3.74 | 3.42 | 3.70 | 3.70 | -3.57% | 263,444 |
| Sep 16, 2026 | 3.92 | 7.92 | 3.39 | 3.84 | 3.84 | -4.25% | 4,516,564 |
| Sep 15, 2026 | 3.96 | 4.05 | 3.76 | 4.01 | 4.01 | -0.96% | 74,384 |
| Sep 14, 2026 | 4.20 | 4.21 | 3.96 | 4.05 | 4.04 | -6.57% | 37,128 |
| Sep 11, 2026 | 4.31 | 4.48 | 4.16 | 4.33 | 4.33 | -7.70% | 76,448 |
| Sep 10, 2026 | 4.71 | 4.92 | 4.50 | 4.69 | 4.69 | -8.76% | 95,992 |
| Sep 9, 2026 | 4.95 | 5.35 | 4.83 | 5.14 | 5.14 | -9.81% | 241,397 |
| Sep 8, 2026 | 7.35 | 7.86 | 5.67 | 5.70 | 5.70 | -14.47% | 3,068,724 |
| Sep 4, 2026 | 7.12 | 7.17 | 6.66 | 6.66 | 6.66 | -5.49% | 17,339 |
| Sep 3, 2026 | 7.08 | 7.29 | 6.93 | 7.05 | 7.05 | -1.10% | 20,944 |
| Sep 2, 2026 | 7.51 | 7.65 | 7.02 | 7.13 | 7.13 | -6.79% | 27,605 |
| Sep 1, 2026 | 7.83 | 7.92 | 7.50 | 7.65 | 7.65 | -11.10% | 33,003 |
| Aug 31, 2026 | 9.27 | 9.45 | 8.39 | 8.60 | 8.60 | -7.20% | 25,221 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.00 | 9.27 | 9.27 | -4.63% | 41,983 |
| Aug 27, 2026 | 9.72 | 10.35 | 9.50 | 9.72 | 9.72 | 0.93% | 48,686 |
| Aug 26, 2026 | 9.81 | 9.81 | 9.54 | 9.63 | 9.63 | - | 13,778 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.54 | 9.63 | 9.63 | - | 21,193 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.43 | 9.63 | 9.63 | -3.60% | 23,007 |
| Aug 21, 2026 | 9.54 | 9.99 | 9.27 | 9.99 | 9.99 | 4.72% | 48,438 |
| Aug 20, 2026 | 10.17 | 10.17 | 9.27 | 9.54 | 9.54 | -6.19% | 46,557 |
| Aug 19, 2026 | 10.62 | 10.62 | 9.45 | 10.17 | 10.17 | -2.59% | 73,342 |
| Aug 18, 2026 | 10.80 | 11.70 | 9.54 | 10.44 | 10.44 | -4.13% | 137,211 |
| Aug 17, 2026 | 10.44 | 10.89 | 10.08 | 10.89 | 10.89 | 6.14% | 83,259 |
| Aug 14, 2026 | 10.44 | 10.44 | 10.08 | 10.26 | 10.26 | -3.39% | 11,905 |
| Aug 13, 2026 | 10.17 | 10.71 | 10.08 | 10.62 | 10.62 | 2.61% | 19,622 |
| Aug 12, 2026 | 9.90 | 10.35 | 9.81 | 10.35 | 10.35 | 1.77% | 21,868 |
| Aug 11, 2026 | 9.27 | 10.58 | 8.89 | 10.17 | 10.17 | -6.61% | 511,078 |
| Aug 10, 2026 | 11.16 | 11.16 | 10.62 | 10.89 | 10.89 | -2.42% | 23,460 |
| Aug 7, 2026 | 11.43 | 11.43 | 10.71 | 11.16 | 11.16 | -2.36% | 17,818 |
| Aug 6, 2026 | 11.88 | 11.97 | 11.16 | 11.43 | 11.43 | -3.05% | 23,789 |
| Aug 5, 2026 | 12.15 | 12.24 | 11.70 | 11.79 | 11.79 | -2.96% | 17,118 |
| Aug 4, 2026 | 11.97 | 12.42 | 11.52 | 12.15 | 12.15 | 0.75% | 31,919 |
| Aug 3, 2026 | 11.88 | 12.69 | 11.52 | 12.06 | 12.06 | 3.08% | 40,692 |
| Jul 31, 2026 | 11.52 | 11.88 | 10.89 | 11.70 | 11.70 | -10.96% | 73,171 |
| Jul 30, 2026 | 13.68 | 14.58 | 12.42 | 13.14 | 13.14 | 14.06% | 671,407 |
| Jul 29, 2026 | 12.78 | 13.10 | 11.25 | 11.52 | 11.52 | -17.95% | 46,438 |
| Jul 28, 2026 | 13.77 | 15.48 | 12.78 | 14.04 | 14.04 | -13.33% | 282,404 |
| Jul 27, 2026 | 15.39 | 18.90 | 14.04 | 16.20 | 16.20 | 22.45% | 2,750,215 |
| Jul 24, 2026 | 12.33 | 13.23 | 11.97 | 13.23 | 13.23 | 8.09% | 15,869 |
| Jul 23, 2026 | 12.87 | 12.96 | 11.97 | 12.24 | 12.24 | -4.90% | 13,289 |
| Jul 22, 2026 | 13.05 | 13.05 | 11.97 | 12.87 | 12.87 | -2.05% | 16,351 |