Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.860
-0.020 (-1.06%)
Oct 29, 2025, 3:15 PM EDT - Market open
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.89 | 1.92 | 1.87 | 1.86 | - | -1.06% | 5,824 |
| Oct 28, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.59% | 10,002 |
| Oct 27, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 1.04% | 8,601 |
| Oct 24, 2025 | 1.89 | 1.95 | 1.83 | 1.93 | 1.93 | 2.66% | 5,198 |
| Oct 23, 2025 | 1.89 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 15,863 |
| Oct 22, 2025 | 1.91 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 23,287 |
| Oct 21, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -1.03% | 10,856 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -0.51% | 11,483 |
| Oct 17, 2025 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 18,712 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -3.54% | 23,547 |
| Oct 15, 2025 | 1.97 | 2.00 | 1.94 | 1.98 | 1.98 | - | 40,516 |
| Oct 14, 2025 | 1.95 | 2.02 | 1.81 | 1.98 | 1.98 | 0.41% | 36,019 |
| Oct 13, 2025 | 1.94 | 1.99 | 1.93 | 1.97 | 1.97 | 1.13% | 22,252 |
| Oct 10, 2025 | 1.92 | 1.99 | 1.88 | 1.95 | 1.95 | -1.02% | 62,268 |
| Oct 9, 2025 | 1.96 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 21,839 |
| Oct 8, 2025 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | -2.50% | 28,040 |
| Oct 7, 2025 | 2.00 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 39,452 |
| Oct 6, 2025 | 1.97 | 2.04 | 1.90 | 1.99 | 1.99 | - | 54,792 |
| Oct 3, 2025 | 1.97 | 2.00 | 1.93 | 1.99 | 1.99 | 0.51% | 29,258 |
| Oct 2, 2025 | 1.93 | 1.99 | 1.92 | 1.98 | 1.98 | 2.06% | 46,168 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | -0.51% | 29,807 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.81 | 1.95 | 1.95 | - | 23,762 |
| Sep 29, 2025 | 1.89 | 2.00 | 1.83 | 1.95 | 1.95 | 3.39% | 48,087 |
| Sep 26, 2025 | 2.00 | 2.03 | 1.85 | 1.89 | 1.89 | -6.17% | 86,735 |
| Sep 25, 2025 | 2.18 | 2.18 | 1.93 | 2.01 | 2.01 | -6.07% | 105,868 |
| Sep 24, 2025 | 2.17 | 2.21 | 2.11 | 2.14 | 2.14 | -5.73% | 47,450 |
| Sep 23, 2025 | 2.11 | 2.28 | 2.08 | 2.27 | 2.27 | 8.46% | 98,563 |
| Sep 22, 2025 | 2.01 | 2.16 | 2.00 | 2.09 | 2.09 | 5.18% | 109,218 |
| Sep 19, 2025 | 2.04 | 2.09 | 1.96 | 1.99 | 1.99 | -3.40% | 54,408 |
| Sep 18, 2025 | 1.94 | 2.07 | 1.90 | 2.06 | 2.06 | 5.10% | 97,862 |
| Sep 17, 2025 | 1.95 | 2.09 | 1.95 | 1.96 | 1.96 | -1.01% | 83,208 |
| Sep 16, 2025 | 2.05 | 2.05 | 1.93 | 1.98 | 1.98 | -4.81% | 90,743 |
| Sep 15, 2025 | 1.97 | 2.09 | 1.89 | 2.08 | 2.08 | 8.33% | 173,582 |
| Sep 12, 2025 | 2.04 | 2.10 | 1.86 | 1.92 | 1.92 | -12.33% | 446,086 |
| Sep 11, 2025 | 2.51 | 3.24 | 2.08 | 2.19 | 2.19 | -1.79% | 12,305,527 |
| Sep 10, 2025 | 2.27 | 2.37 | 2.12 | 2.23 | 2.23 | 0.45% | 53,959 |
| Sep 9, 2025 | 2.18 | 2.30 | 2.14 | 2.22 | 2.22 | 1.83% | 6,880 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | -0.46% | 3,834 |
| Sep 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,617 |
| Sep 4, 2025 | 2.25 | 2.27 | 2.17 | 2.19 | 2.19 | 2.34% | 4,808 |
| Sep 3, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 2,605 |
| Sep 2, 2025 | 2.15 | 2.25 | 2.12 | 2.16 | 2.16 | -2.70% | 3,655 |
| 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 |