Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.695
+0.085 (3.26%)
Jul 30, 2025, 9:35 AM - Market open
Global Mofy AI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 3.19 | 3.19 | 2.81 | 2.70 | - | 3.26% | 1 |
Jul 29, 2025 | 2.61 | 3.09 | 2.53 | 2.61 | 2.61 | -1.88% | 54,392 |
Jul 28, 2025 | 2.70 | 2.71 | 2.66 | 2.66 | 2.66 | -0.75% | 15,303 |
Jul 25, 2025 | 2.66 | 2.76 | 2.51 | 2.68 | 2.68 | 0.75% | 22,536 |
Jul 24, 2025 | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | 0.38% | 6,219 |
Jul 23, 2025 | 2.85 | 2.85 | 2.60 | 2.65 | 2.65 | -7.50% | 13,817 |
Jul 22, 2025 | 2.85 | 3.00 | 2.73 | 2.87 | 2.87 | 3.06% | 19,962 |
Jul 21, 2025 | 2.78 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 6,875 |
Jul 18, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -1.39% | 3,375 |
Jul 17, 2025 | 2.84 | 2.88 | 2.71 | 2.88 | 2.88 | 1.41% | 9,894 |
Jul 16, 2025 | 2.83 | 2.93 | 2.75 | 2.84 | 2.84 | 0.71% | 11,171 |
Jul 15, 2025 | 2.98 | 3.05 | 2.61 | 2.82 | 2.82 | -2.42% | 25,095 |
Jul 14, 2025 | 2.90 | 3.29 | 2.82 | 2.89 | 2.89 | 5.47% | 43,296 |
Jul 11, 2025 | 2.76 | 2.89 | 2.62 | 2.74 | 2.74 | 1.11% | 6,490 |
Jul 10, 2025 | 2.67 | 3.00 | 2.67 | 2.71 | 2.71 | -0.73% | 24,654 |
Jul 9, 2025 | 2.70 | 2.84 | 2.70 | 2.73 | 2.73 | 0.37% | 1,887 |
Jul 8, 2025 | 2.88 | 2.88 | 2.64 | 2.72 | 2.72 | -5.56% | 5,430 |
Jul 7, 2025 | 2.67 | 2.90 | 2.67 | 2.88 | 2.88 | 9.09% | 19,253 |
Jul 3, 2025 | 2.65 | 2.67 | 2.64 | 2.64 | 2.64 | -1.86% | 1,904 |
Jul 2, 2025 | 2.63 | 2.77 | 2.63 | 2.69 | 2.69 | -0.30% | 5,709 |
Jul 1, 2025 | 2.60 | 2.70 | 2.56 | 2.70 | 2.70 | 2.98% | 6,238 |
Jun 30, 2025 | 2.53 | 2.77 | 2.53 | 2.62 | 2.62 | 3.56% | 10,099 |
Jun 27, 2025 | 2.55 | 2.80 | 2.50 | 2.53 | 2.53 | -0.78% | 11,416 |
Jun 26, 2025 | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | 2.29% | 7,852 |
Jun 25, 2025 | 2.60 | 2.60 | 2.48 | 2.49 | 2.49 | -1.46% | 7,719 |
Jun 24, 2025 | 2.60 | 2.73 | 2.50 | 2.53 | 2.53 | -4.20% | 6,210 |
Jun 23, 2025 | 2.67 | 2.68 | 2.55 | 2.64 | 2.64 | -2.19% | 7,750 |
Jun 20, 2025 | 2.77 | 2.85 | 2.70 | 2.70 | 2.70 | -3.57% | 11,229 |
Jun 18, 2025 | 2.92 | 2.92 | 2.76 | 2.80 | 2.80 | -0.71% | 9,151 |
Jun 17, 2025 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -2.42% | 9,592 |
Jun 16, 2025 | 2.81 | 2.94 | 2.81 | 2.89 | 2.89 | 0.70% | 24,579 |
Jun 13, 2025 | 2.90 | 2.97 | 2.81 | 2.87 | 2.87 | -4.33% | 6,979 |
Jun 12, 2025 | 2.99 | 3.09 | 2.90 | 3.00 | 3.00 | 0.33% | 27,422 |
Jun 11, 2025 | 2.82 | 2.99 | 2.77 | 2.99 | 2.99 | 6.03% | 19,782 |
Jun 10, 2025 | 2.85 | 2.88 | 2.80 | 2.82 | 2.82 | -1.05% | 3,379 |
Jun 9, 2025 | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | 1.06% | 7,980 |
Jun 6, 2025 | 2.67 | 2.82 | 2.66 | 2.82 | 2.82 | 5.62% | 38,373 |
Jun 5, 2025 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | 1.14% | 11,671 |
Jun 4, 2025 | 2.73 | 2.73 | 2.55 | 2.64 | 2.64 | 2.72% | 10,876 |
Jun 3, 2025 | 2.66 | 2.74 | 2.51 | 2.57 | 2.57 | -7.55% | 43,997 |
Jun 2, 2025 | 2.76 | 2.80 | 2.65 | 2.78 | 2.78 | -1.42% | 10,022 |
May 30, 2025 | 2.80 | 2.99 | 2.68 | 2.82 | 2.82 | -0.60% | 23,798 |
May 29, 2025 | 2.88 | 2.88 | 2.75 | 2.84 | 2.84 | -0.70% | 11,260 |
May 28, 2025 | 2.80 | 2.99 | 2.79 | 2.86 | 2.86 | -2.16% | 14,284 |
May 27, 2025 | 2.94 | 2.97 | 2.86 | 2.92 | 2.92 | -0.34% | 8,549 |
May 23, 2025 | 2.99 | 2.99 | 2.64 | 2.93 | 2.93 | - | 18,969 |
May 22, 2025 | 2.80 | 3.22 | 2.80 | 2.93 | 2.93 | 5.78% | 46,614 |
May 21, 2025 | 2.90 | 2.92 | 2.76 | 2.77 | 2.77 | -5.40% | 8,253 |
May 20, 2025 | 2.81 | 2.96 | 2.75 | 2.93 | 2.93 | 3.83% | 22,372 |
May 19, 2025 | 2.85 | 2.85 | 2.45 | 2.82 | 2.82 | -1.30% | 20,789 |