Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.420
-0.051 (-2.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.56 | 2.57 | 2.30 | 2.42 | 2.42 | -2.06% | 41,630 |
| Apr 24, 2025 | 2.43 | 2.58 | 2.31 | 2.47 | 2.47 | 4.70% | 42,419 |
| Apr 23, 2025 | 2.33 | 2.36 | 2.20 | 2.36 | 2.36 | 8.76% | 70,991 |
| Apr 22, 2025 | 2.14 | 2.30 | 1.88 | 2.17 | 2.17 | 7.43% | 109,803 |
| Apr 21, 2025 | 1.92 | 2.10 | 1.78 | 2.02 | 2.02 | 18.82% | 260,704 |
| Apr 17, 2025 | 1.80 | 2.04 | 1.69 | 1.70 | 1.70 | -10.76% | 124,435 |
| Apr 16, 2025 | 1.93 | 2.06 | 1.79 | 1.91 | 1.91 | -3.79% | 62,085 |
| Apr 15, 2025 | 2.06 | 2.10 | 1.87 | 1.98 | 1.98 | -3.88% | 58,422 |
| Apr 14, 2025 | 2.29 | 2.36 | 1.91 | 2.06 | 2.06 | -13.81% | 157,294 |
| Apr 11, 2025 | 2.60 | 2.64 | 2.11 | 2.39 | 2.39 | -10.89% | 75,302 |
| Apr 10, 2025 | 3.12 | 3.12 | 2.60 | 2.68 | 2.68 | -7.52% | 39,031 |
| Apr 9, 2025 | 2.75 | 3.13 | 2.63 | 2.90 | 2.90 | 11.11% | 33,080 |
| Apr 8, 2025 | 3.39 | 3.39 | 2.61 | 2.61 | 2.61 | -9.53% | 20,322 |
| Apr 7, 2025 | 2.68 | 2.92 | 2.67 | 2.89 | 2.89 | 4.34% | 20,458 |
| Apr 4, 2025 | 3.20 | 3.20 | 2.50 | 2.77 | 2.77 | -12.78% | 48,749 |
| Apr 3, 2025 | 3.27 | 3.40 | 3.16 | 3.17 | 3.17 | -7.85% | 11,682 |
| Apr 2, 2025 | 3.02 | 3.49 | 3.02 | 3.44 | 3.44 | 3.93% | 17,031 |
| Apr 1, 2025 | 3.35 | 3.35 | 3.21 | 3.31 | 3.31 | 0.91% | 33,794 |
| Mar 31, 2025 | 3.80 | 4.00 | 3.00 | 3.28 | 3.28 | -15.68% | 160,016 |
| Mar 28, 2025 | 3.88 | 4.07 | 3.74 | 3.89 | 3.89 | -2.75% | 14,094 |
| Mar 27, 2025 | 3.97 | 4.19 | 3.87 | 4.00 | 4.00 | -0.99% | 19,916 |
| Mar 26, 2025 | 4.12 | 4.21 | 4.03 | 4.04 | 4.04 | 0.25% | 1,688 |
| Mar 25, 2025 | 3.94 | 4.05 | 3.91 | 4.03 | 4.03 | 1.26% | 18,815 |
| Mar 24, 2025 | 3.95 | 4.25 | 3.90 | 3.98 | 3.98 | -1.24% | 14,827 |
| Mar 21, 2025 | 3.97 | 4.29 | 3.95 | 4.03 | 4.03 | 1.00% | 23,556 |
| Mar 20, 2025 | 4.24 | 4.47 | 3.99 | 3.99 | 3.99 | -2.92% | 14,689 |
| Mar 19, 2025 | 4.41 | 4.45 | 4.06 | 4.11 | 4.11 | -0.48% | 19,276 |
| Mar 18, 2025 | 4.05 | 4.48 | 3.65 | 4.13 | 4.13 | -4.84% | 12,805 |
| Mar 17, 2025 | 4.22 | 4.75 | 3.93 | 4.34 | 4.34 | 5.34% | 64,003 |
| Mar 14, 2025 | 3.88 | 4.40 | 3.86 | 4.12 | 4.12 | 0.49% | 18,210 |
| Mar 13, 2025 | 4.15 | 4.17 | 3.83 | 4.10 | 4.10 | 2.50% | 15,350 |
| Mar 12, 2025 | 3.85 | 4.22 | 3.65 | 4.00 | 4.00 | 7.53% | 84,771 |
| Mar 11, 2025 | 3.38 | 3.85 | 3.37 | 3.72 | 3.72 | 10.71% | 37,241 |
| Mar 10, 2025 | 3.43 | 3.82 | 3.36 | 3.36 | 3.36 | -4.55% | 58,777 |
| Mar 7, 2025 | 3.56 | 3.56 | 3.34 | 3.52 | 3.52 | 1.73% | 30,568 |
| Mar 6, 2025 | 3.55 | 3.60 | 3.35 | 3.46 | 3.46 | -0.86% | 18,293 |
| Mar 5, 2025 | 3.13 | 3.53 | 3.13 | 3.49 | 3.49 | 7.38% | 38,526 |
| Mar 4, 2025 | 3.28 | 3.53 | 3.13 | 3.25 | 3.25 | -2.11% | 17,808 |
| Mar 3, 2025 | 3.67 | 3.67 | 3.32 | 3.32 | 3.32 | -5.14% | 22,398 |
| Feb 28, 2025 | 3.63 | 3.87 | 3.50 | 3.50 | 3.50 | -4.11% | 22,760 |
| Feb 27, 2025 | 3.85 | 3.96 | 3.64 | 3.65 | 3.65 | -6.17% | 29,726 |
| Feb 26, 2025 | 3.83 | 4.04 | 3.79 | 3.89 | 3.89 | 2.64% | 19,912 |
| Feb 25, 2025 | 3.82 | 4.07 | 3.79 | 3.79 | 3.79 | -3.07% | 45,270 |
| Feb 24, 2025 | 4.08 | 4.08 | 3.83 | 3.91 | 3.91 | -3.22% | 36,099 |
| Feb 21, 2025 | 4.03 | 4.26 | 4.01 | 4.04 | 4.04 | 1.25% | 36,167 |
| Feb 20, 2025 | 4.31 | 4.40 | 3.80 | 3.99 | 3.99 | -6.78% | 106,301 |
| Feb 19, 2025 | 4.46 | 4.46 | 4.26 | 4.28 | 4.28 | -5.73% | 39,594 |
| Feb 18, 2025 | 4.68 | 4.70 | 4.44 | 4.54 | 4.54 | 1.11% | 66,928 |
| Feb 14, 2025 | 4.13 | 4.56 | 4.13 | 4.49 | 4.49 | 9.51% | 99,489 |
| Feb 13, 2025 | 4.13 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 23,776 |