Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.220
+0.060 (2.78%)
Aug 29, 2025, 4:00 PM - Market closed
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.20 | 2.35 | 2.11 | 2.22 | 2.22 | 2.78% | 35,245 |
| Aug 28, 2025 | 2.21 | 2.29 | 2.13 | 2.16 | 2.16 | -2.26% | 6,634 |
| Aug 27, 2025 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | -2.64% | 5,307 |
| Aug 26, 2025 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | - | 4,750 |
| Aug 25, 2025 | 2.35 | 2.40 | 2.25 | 2.27 | 2.27 | -2.99% | 22,724 |
| Aug 22, 2025 | 2.28 | 2.38 | 2.26 | 2.34 | 2.34 | 0.43% | 6,497 |
| Aug 21, 2025 | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | -0.43% | 9,019 |
| Aug 20, 2025 | 2.29 | 2.34 | 2.25 | 2.34 | 2.34 | -0.43% | 14,054 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | - | 4,112 |
| Aug 18, 2025 | 2.26 | 2.42 | 2.22 | 2.35 | 2.35 | 4.44% | 26,213 |
| Aug 15, 2025 | 2.31 | 2.34 | 2.25 | 2.25 | 2.25 | -0.44% | 10,886 |
| Aug 14, 2025 | 2.31 | 2.42 | 2.25 | 2.26 | 2.26 | -2.16% | 8,014 |
| Aug 13, 2025 | 2.22 | 2.49 | 2.22 | 2.31 | 2.31 | 0.87% | 27,575 |
| Aug 12, 2025 | 2.47 | 2.50 | 2.28 | 2.29 | 2.29 | -8.76% | 32,164 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.47 | 2.51 | 2.51 | -6.34% | 29,071 |
| Aug 8, 2025 | 2.69 | 2.75 | 2.51 | 2.68 | 2.68 | -0.37% | 10,356 |
| Aug 7, 2025 | 2.50 | 2.69 | 2.50 | 2.69 | 2.69 | 2.28% | 3,273 |
| Aug 6, 2025 | 2.54 | 2.71 | 2.54 | 2.63 | 2.63 | 3.54% | 6,120 |
| Aug 5, 2025 | 2.69 | 2.74 | 2.52 | 2.54 | 2.54 | -1.93% | 3,407 |
| Aug 4, 2025 | 2.68 | 2.80 | 2.56 | 2.59 | 2.59 | -6.50% | 14,965 |
| Aug 1, 2025 | 2.53 | 2.79 | 2.46 | 2.77 | 2.77 | 6.13% | 59,759 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.54 | 2.61 | 2.61 | - | 9,616 |
| Jul 30, 2025 | 2.66 | 2.99 | 2.58 | 2.61 | 2.61 | - | 118,617 |
| 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 |