Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
3.340
-0.280 (-7.73%)
At close: Dec 20, 2024, 4:00 PM
3.320
-0.020 (-0.60%)
After-hours: Dec 20, 2024, 7:41 PM EST
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.68 | 3.68 | 3.27 | 3.34 | 3.34 | -7.73% | 100,301 |
| Dec 19, 2024 | 3.80 | 3.80 | 3.30 | 3.62 | 3.62 | -5.97% | 160,525 |
| Dec 18, 2024 | 3.36 | 4.15 | 3.36 | 3.85 | 3.85 | 11.59% | 121,028 |
| Dec 17, 2024 | 3.48 | 3.53 | 3.35 | 3.45 | 3.45 | 0.29% | 51,687 |
| Dec 16, 2024 | 3.20 | 3.69 | 3.20 | 3.44 | 3.44 | 7.50% | 100,185 |
| Dec 13, 2024 | 3.25 | 3.39 | 3.10 | 3.20 | 3.20 | -1.54% | 41,744 |
| Dec 12, 2024 | 3.43 | 3.63 | 3.18 | 3.25 | 3.25 | -6.88% | 75,212 |
| Dec 11, 2024 | 3.71 | 3.90 | 3.39 | 3.49 | 3.49 | -9.35% | 120,691 |
| Dec 10, 2024 | 3.81 | 4.09 | 3.64 | 3.85 | 3.85 | 1.85% | 76,700 |
| Dec 9, 2024 | 3.73 | 4.10 | 3.60 | 3.78 | 3.78 | 0.80% | 141,063 |
| Dec 6, 2024 | 3.20 | 4.03 | 3.15 | 3.75 | 3.75 | 16.82% | 115,500 |
| Dec 5, 2024 | 3.59 | 3.69 | 3.01 | 3.21 | 3.21 | -14.17% | 167,500 |
| Dec 4, 2024 | 4.40 | 4.42 | 3.58 | 3.74 | 3.74 | -14.81% | 122,500 |
| Dec 3, 2024 | 4.58 | 4.67 | 4.17 | 4.39 | 4.39 | -4.57% | 95,223 |
| Dec 2, 2024 | 4.61 | 4.78 | 4.20 | 4.60 | 4.60 | -1.92% | 88,626 |
| Nov 29, 2024 | 4.70 | 4.81 | 4.18 | 4.69 | 4.69 | 0.86% | 110,500 |
| Nov 27, 2024 | 3.83 | 4.80 | 3.69 | 4.65 | 4.65 | 29.53% | 379,329 |
| Nov 26, 2024 | 3.31 | 4.01 | 3.04 | 3.59 | 3.59 | 4.36% | 266,913 |
| Nov 25, 2024 | 3.60 | 4.04 | 3.15 | 3.44 | 3.44 | -4.97% | 2,625,000 |
| Nov 22, 2024 | 4.12 | 4.42 | 3.46 | 3.62 | 3.62 | -10.62% | 1,522,900 |
| Nov 21, 2024 | 4.17 | 4.17 | 3.57 | 4.05 | 4.05 | -2.88% | 351,900 |
| Nov 20, 2024 | 4.13 | 4.51 | 4.05 | 4.17 | 4.17 | -7.33% | 384,900 |
| Nov 19, 2024 | 4.31 | 4.80 | 4.05 | 4.50 | 4.50 | 5.88% | 876,500 |
| Nov 18, 2024 | 3.58 | 4.25 | 3.32 | 4.25 | 4.25 | 18.72% | 1,384,200 |
| Nov 15, 2024 | 4.17 | 4.35 | 3.30 | 3.58 | 3.58 | -10.95% | 1,775,800 |
| Nov 14, 2024 | 4.65 | 4.73 | 3.89 | 4.02 | 4.02 | -15.01% | 1,595,800 |
| Nov 13, 2024 | 4.65 | 5.04 | 4.55 | 4.73 | 4.73 | 4.88% | 1,669,100 |
| Nov 12, 2024 | 5.72 | 5.85 | 4.50 | 4.51 | 4.51 | -23.43% | 2,554,300 |
| Nov 11, 2024 | 5.85 | 5.95 | 5.58 | 5.89 | 5.89 | -1.01% | 945,500 |
| Nov 8, 2024 | 6.04 | 6.15 | 5.63 | 5.95 | 5.95 | -1.49% | 1,304,200 |
| Nov 7, 2024 | 5.76 | 6.21 | 5.71 | 6.04 | 6.04 | 4.86% | 982,200 |
| Nov 6, 2024 | 5.82 | 6.00 | 5.60 | 5.76 | 5.76 | -7.25% | 1,349,700 |
| Nov 5, 2024 | 5.60 | 6.48 | 5.56 | 6.21 | 6.21 | 11.29% | 1,523,300 |
| Nov 4, 2024 | 5.85 | 5.99 | 5.55 | 5.58 | 5.58 | -7.31% | 1,311,200 |
| Nov 1, 2024 | 5.97 | 6.37 | 5.97 | 6.02 | 6.02 | -6.52% | 1,681,900 |
| Oct 31, 2024 | 6.45 | 7.23 | 5.78 | 6.44 | 6.44 | -0.16% | 4,667,200 |
| Oct 30, 2024 | 5.78 | 6.54 | 5.72 | 6.45 | 6.45 | 17.49% | 6,829,200 |
| Oct 29, 2024 | 7.20 | 7.44 | 5.19 | 5.49 | 5.49 | -22.13% | 12,968,600 |
| Oct 28, 2024 | 8.35 | 10.50 | 6.33 | 7.05 | 7.05 | 33.78% | 148,785,700 |
| Oct 25, 2024 | 5.34 | 5.45 | 4.76 | 5.27 | 5.27 | -1.31% | 832,900 |
| Oct 24, 2024 | 5.97 | 5.97 | 4.95 | 5.34 | 5.34 | -10.55% | 474,200 |
| Oct 23, 2024 | 5.95 | 6.11 | 5.78 | 5.97 | 5.97 | 0.34% | 578,100 |
| Oct 22, 2024 | 6.08 | 6.45 | 5.95 | 5.95 | 5.95 | -2.14% | 306,900 |
| Oct 21, 2024 | 6.15 | 6.27 | 5.87 | 6.08 | 6.08 | -3.34% | 349,100 |
| Oct 18, 2024 | 6.30 | 6.83 | 6.09 | 6.29 | 6.29 | 2.28% | 771,900 |
| Oct 17, 2024 | 6.87 | 7.27 | 6.09 | 6.15 | 6.15 | -10.87% | 568,100 |
| Oct 16, 2024 | 6.30 | 6.95 | 6.30 | 6.90 | 6.90 | 14.05% | 680,900 |
| Oct 15, 2024 | 8.25 | 8.25 | 6.02 | 6.05 | 6.05 | -23.80% | 821,200 |
| Oct 14, 2024 | 7.70 | 8.25 | 7.70 | 7.94 | 7.94 | 5.44% | 223,900 |
| Oct 11, 2024 | 8.44 | 8.97 | 7.46 | 7.53 | 7.53 | -13.45% | 802,400 |
| Oct 10, 2024 | 8.72 | 8.85 | 8.27 | 8.70 | 8.70 | -0.23% | 161,100 |
| Oct 9, 2024 | 9.57 | 9.57 | 8.55 | 8.72 | 8.72 | -8.98% | 316,800 |
| Oct 8, 2024 | 9.95 | 9.95 | 9.50 | 9.58 | 9.58 | -4.39% | 143,500 |
| Oct 7, 2024 | 9.90 | 10.04 | 9.48 | 10.02 | 10.02 | 2.87% | 256,900 |
| Oct 4, 2024 | 9.90 | 10.10 | 9.60 | 9.74 | 9.74 | -1.72% | 318,100 |
| Oct 3, 2024 | 10.38 | 10.54 | 9.81 | 9.91 | 9.91 | -3.51% | 293,700 |
| Oct 2, 2024 | 10.89 | 11.03 | 10.13 | 10.27 | 10.27 | 2.60% | 380,500 |
| Oct 1, 2024 | 11.10 | 11.27 | 9.15 | 10.01 | 10.01 | -9.82% | 562,400 |
| Sep 30, 2024 | 11.12 | 11.55 | 10.95 | 11.10 | 11.10 | 6.83% | 473,200 |
| Sep 27, 2024 | 10.30 | 10.86 | 9.90 | 10.39 | 10.39 | 1.27% | 592,200 |
| Sep 26, 2024 | 11.80 | 11.96 | 9.75 | 10.26 | 10.26 | -13.34% | 1,034,300 |
| Sep 25, 2024 | 12.92 | 13.20 | 11.70 | 11.84 | 11.84 | -6.03% | 816,200 |
| Sep 24, 2024 | 14.10 | 14.55 | 12.59 | 12.60 | 12.60 | -11.58% | 2,504,600 |
| Sep 23, 2024 | 14.70 | 15.60 | 14.10 | 14.25 | 14.25 | -4.04% | 2,093,800 |
| Sep 20, 2024 | 13.57 | 15.00 | 12.85 | 14.85 | 14.85 | 12.50% | 2,716,900 |
| Sep 19, 2024 | 13.58 | 14.68 | 13.15 | 13.20 | 13.20 | -2.80% | 951,700 |
| Sep 18, 2024 | 13.04 | 13.58 | 12.12 | 13.58 | 13.58 | 11.13% | 849,700 |
| Sep 17, 2024 | 13.50 | 13.50 | 11.85 | 12.22 | 12.22 | -5.78% | 1,495,100 |
| Sep 16, 2024 | 13.50 | 14.10 | 12.68 | 12.97 | 12.97 | -2.85% | 173,400 |
| Sep 13, 2024 | 13.50 | 13.80 | 13.35 | 13.35 | 13.35 | -0.67% | 131,900 |
| Sep 12, 2024 | 13.38 | 14.10 | 13.25 | 13.44 | 13.44 | 1.43% | 315,000 |
| Sep 11, 2024 | 12.30 | 13.50 | 12.30 | 13.25 | 13.25 | 2.16% | 182,700 |
| Sep 10, 2024 | 13.04 | 13.04 | 12.60 | 12.97 | 12.97 | 1.73% | 89,100 |
| Sep 9, 2024 | 12.74 | 13.43 | 12.69 | 12.75 | 12.75 | - | 18,300 |
| Sep 6, 2024 | 13.20 | 13.20 | 12.60 | 12.75 | 12.75 | -2.89% | 88,600 |
| Sep 5, 2024 | 13.16 | 14.02 | 12.86 | 13.13 | 13.13 | -0.53% | 226,700 |
| Sep 4, 2024 | 13.14 | 13.38 | 13.14 | 13.20 | 13.20 | -1.12% | 98,100 |
| Sep 3, 2024 | 13.50 | 13.50 | 13.20 | 13.35 | 13.35 | -1.11% | 76,800 |
| Aug 30, 2024 | 13.65 | 13.80 | 13.35 | 13.50 | 13.50 | 0.60% | 118,900 |
| Aug 29, 2024 | 13.50 | 13.79 | 13.06 | 13.42 | 13.42 | -0.67% | 236,800 |
| Aug 28, 2024 | 13.51 | 14.05 | 13.35 | 13.51 | 13.51 | -2.74% | 298,100 |
| Aug 27, 2024 | 13.95 | 14.25 | 13.39 | 13.89 | 13.89 | -0.43% | 197,300 |
| Aug 26, 2024 | 13.95 | 14.56 | 13.95 | 13.95 | 13.95 | - | 328,400 |
| Aug 23, 2024 | 13.95 | 14.23 | 13.80 | 13.95 | 13.95 | -0.57% | 256,500 |
| Aug 22, 2024 | 14.66 | 14.66 | 13.95 | 14.03 | 14.03 | -2.09% | 183,300 |
| Aug 21, 2024 | 14.38 | 14.68 | 13.82 | 14.33 | 14.33 | -0.35% | 199,300 |
| Aug 20, 2024 | 14.25 | 14.44 | 14.10 | 14.38 | 14.38 | -0.14% | 134,000 |
| Aug 19, 2024 | 14.25 | 14.40 | 14.09 | 14.40 | 14.40 | 2.13% | 117,100 |
| Aug 16, 2024 | 13.83 | 14.25 | 13.83 | 14.10 | 14.10 | 2.03% | 44,000 |
| Aug 15, 2024 | 13.95 | 14.10 | 13.52 | 13.82 | 13.82 | 0.14% | 138,800 |
| Aug 14, 2024 | 14.23 | 14.23 | 13.65 | 13.80 | 13.80 | -4.17% | 187,600 |
| Aug 13, 2024 | 15.75 | 15.75 | 13.92 | 14.40 | 14.40 | -4.95% | 358,900 |
| Aug 12, 2024 | 15.45 | 17.10 | 14.25 | 15.15 | 15.15 | 2.02% | 1,117,300 |
| Aug 9, 2024 | 15.15 | 16.95 | 14.12 | 14.85 | 14.85 | -1.98% | 1,704,100 |
| Aug 8, 2024 | 13.43 | 16.50 | 13.07 | 15.15 | 15.15 | 8.06% | 2,336,500 |
| Aug 7, 2024 | 14.24 | 14.70 | 12.86 | 14.02 | 14.02 | 2.94% | 2,155,800 |
| Aug 6, 2024 | 13.80 | 14.25 | 13.56 | 13.62 | 13.62 | -4.35% | 258,100 |
| Aug 5, 2024 | 13.05 | 14.25 | 12.90 | 14.24 | 14.24 | -0.07% | 721,100 |
| Aug 2, 2024 | 13.65 | 14.55 | 13.05 | 14.25 | 14.25 | 1.06% | 1,027,600 |
| Aug 1, 2024 | 13.35 | 14.10 | 13.20 | 14.10 | 14.10 | -1.26% | 483,100 |