Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
4.040
-0.070 (-1.70%)
At close: Feb 21, 2025, 4:00 PM
4.150
+0.110 (2.72%)
After-hours: Feb 21, 2025, 4:00 PM EST
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.84 | 4.20 | 3.84 | 3.90 | 3.90 | -3.47% | 29,398 |
| Feb 11, 2025 | 4.08 | 4.12 | 3.96 | 4.04 | 4.04 | -0.98% | 41,135 |
| Feb 10, 2025 | 4.07 | 4.31 | 4.05 | 4.08 | 4.08 | 0.25% | 38,241 |
| Feb 7, 2025 | 4.19 | 4.49 | 4.05 | 4.07 | 4.07 | -3.10% | 57,856 |
| Feb 6, 2025 | 3.86 | 4.34 | 3.79 | 4.20 | 4.20 | 5.53% | 103,547 |
| Feb 5, 2025 | 3.94 | 4.05 | 3.85 | 3.98 | 3.98 | -2.45% | 22,849 |
| Feb 4, 2025 | 3.68 | 4.09 | 3.57 | 4.08 | 4.08 | 13.65% | 61,207 |
| Feb 3, 2025 | 3.60 | 3.72 | 3.48 | 3.59 | 3.59 | -1.48% | 40,582 |
| Jan 31, 2025 | 3.85 | 3.85 | 3.59 | 3.64 | 3.64 | -3.09% | 66,680 |
| Jan 30, 2025 | 3.80 | 3.81 | 3.60 | 3.76 | 3.76 | -3.09% | 75,342 |
| Jan 29, 2025 | 3.76 | 3.94 | 3.68 | 3.88 | 3.88 | - | 74,798 |
| Jan 28, 2025 | 4.08 | 4.14 | 3.73 | 3.88 | 3.88 | -7.86% | 124,180 |
| Jan 27, 2025 | 3.89 | 4.49 | 3.71 | 4.21 | 4.21 | 16.65% | 569,200 |
| Jan 24, 2025 | 3.59 | 3.84 | 3.59 | 3.61 | 3.61 | -2.30% | 76,088 |
| Jan 23, 2025 | 3.51 | 3.88 | 3.34 | 3.70 | 3.70 | 5.27% | 43,235 |
| Jan 22, 2025 | 3.84 | 3.90 | 3.50 | 3.51 | 3.51 | -10.00% | 94,188 |
| Jan 21, 2025 | 3.80 | 3.98 | 3.65 | 3.90 | 3.90 | 0.78% | 83,485 |
| Jan 17, 2025 | 3.81 | 4.08 | 3.73 | 3.87 | 3.87 | 2.38% | 33,022 |
| Jan 16, 2025 | 4.16 | 4.16 | 3.73 | 3.78 | 3.78 | -3.82% | 86,447 |
| Jan 15, 2025 | 3.61 | 3.93 | 3.55 | 3.93 | 3.93 | 7.38% | 57,935 |
| Jan 14, 2025 | 3.85 | 3.85 | 3.60 | 3.66 | 3.66 | 0.83% | 34,009 |
| Jan 13, 2025 | 3.81 | 3.90 | 3.44 | 3.63 | 3.63 | -7.87% | 92,762 |
| Jan 10, 2025 | 3.65 | 4.05 | 3.63 | 3.94 | 3.94 | 5.35% | 158,855 |
| Jan 8, 2025 | 4.39 | 4.39 | 3.57 | 3.74 | 3.74 | -13.02% | 129,673 |
| Jan 7, 2025 | 4.51 | 4.59 | 4.12 | 4.30 | 4.30 | -2.05% | 118,208 |
| Jan 6, 2025 | 4.77 | 4.97 | 4.10 | 4.39 | 4.39 | -6.40% | 249,641 |
| Jan 3, 2025 | 4.21 | 4.76 | 3.95 | 4.69 | 4.69 | 22.29% | 278,361 |
| Jan 2, 2025 | 4.10 | 4.28 | 3.61 | 3.84 | 3.84 | -1.16% | 145,520 |
| Dec 31, 2024 | 3.98 | 4.80 | 3.54 | 3.88 | 3.88 | -0.77% | 487,739 |
| Dec 30, 2024 | 3.58 | 4.00 | 3.35 | 3.91 | 3.91 | 9.22% | 327,789 |
| Dec 27, 2024 | 3.60 | 3.70 | 3.43 | 3.58 | 3.58 | 1.70% | 68,976 |
| Dec 26, 2024 | 3.37 | 3.66 | 3.37 | 3.52 | 3.52 | -0.28% | 65,792 |
| Dec 24, 2024 | 3.20 | 3.62 | 3.20 | 3.53 | 3.53 | 10.31% | 124,165 |
| Dec 23, 2024 | 3.34 | 3.45 | 3.16 | 3.20 | 3.20 | -4.19% | 55,523 |
| Dec 20, 2024 | 3.68 | 3.68 | 3.25 | 3.34 | 3.34 | -7.73% | 101,901 |
| 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 | 7.37% | 100,185 |
| Dec 13, 2024 | 3.25 | 3.39 | 3.10 | 3.20 | 3.20 | -1.42% | 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% | 76,650 |
| 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% | 115,480 |
| 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% | 122,498 |
| 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% | 110,484 |
| 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 | 4.51% | 266,194 |
| Nov 25, 2024 | 3.60 | 4.04 | 3.15 | 3.44 | 3.44 | -5.01% | 175,000 |
| Nov 22, 2024 | 4.12 | 4.43 | 3.46 | 3.62 | 3.62 | -10.72% | 101,523 |
| Nov 21, 2024 | 4.17 | 4.17 | 3.57 | 4.05 | 4.05 | -2.90% | 23,458 |
| Nov 20, 2024 | 4.13 | 4.51 | 4.05 | 4.17 | 4.17 | -7.31% | 25,660 |
| Nov 19, 2024 | 4.31 | 4.80 | 4.05 | 4.50 | 4.50 | 5.78% | 58,435 |
| Nov 18, 2024 | 3.58 | 4.25 | 3.32 | 4.25 | 4.25 | 18.73% | 92,278 |
| Nov 15, 2024 | 4.17 | 4.35 | 3.30 | 3.58 | 3.58 | -10.87% | 118,388 |
| Nov 14, 2024 | 4.65 | 4.73 | 3.89 | 4.02 | 4.02 | -15.03% | 106,384 |
| Nov 13, 2024 | 4.65 | 5.04 | 4.55 | 4.73 | 4.73 | 4.78% | 111,290 |
| Nov 12, 2024 | 5.72 | 5.85 | 4.50 | 4.52 | 4.52 | -23.31% | 170,283 |
| Nov 11, 2024 | 5.85 | 5.95 | 5.58 | 5.89 | 5.89 | -1.11% | 63,033 |
| Nov 8, 2024 | 6.04 | 6.15 | 5.63 | 5.95 | 5.95 | -1.39% | 86,949 |
| Nov 7, 2024 | 5.76 | 6.21 | 5.71 | 6.04 | 6.04 | 4.81% | 65,481 |
| Nov 6, 2024 | 5.82 | 6.00 | 5.60 | 5.76 | 5.76 | -7.25% | 89,982 |
| Nov 5, 2024 | 5.60 | 6.48 | 5.56 | 6.21 | 6.21 | 11.23% | 101,554 |
| Nov 4, 2024 | 5.85 | 5.99 | 5.55 | 5.58 | 5.58 | -7.18% | 87,413 |
| Nov 1, 2024 | 5.97 | 6.37 | 5.97 | 6.02 | 6.02 | -6.53% | 112,127 |
| Oct 31, 2024 | 6.45 | 7.23 | 5.78 | 6.44 | 6.44 | -0.23% | 311,146 |
| Oct 30, 2024 | 5.78 | 6.54 | 5.72 | 6.45 | 6.45 | 17.49% | 455,278 |
| Oct 29, 2024 | 7.20 | 7.44 | 5.19 | 5.49 | 5.49 | -22.13% | 864,570 |
| Oct 28, 2024 | 8.35 | 10.50 | 6.33 | 7.05 | 7.05 | 33.73% | 9,919,045 |
| Oct 25, 2024 | 5.34 | 5.45 | 4.76 | 5.27 | 5.27 | -1.27% | 55,525 |
| Oct 24, 2024 | 5.97 | 5.97 | 4.95 | 5.34 | 5.34 | -10.51% | 31,611 |
| Oct 23, 2024 | 5.95 | 6.11 | 5.78 | 5.97 | 5.97 | 0.25% | 38,541 |
| Oct 22, 2024 | 6.08 | 6.45 | 5.95 | 5.95 | 5.95 | -2.14% | 20,463 |
| Oct 21, 2024 | 6.15 | 6.27 | 5.87 | 6.08 | 6.08 | -3.23% | 23,270 |
| Oct 18, 2024 | 6.30 | 6.83 | 6.09 | 6.29 | 6.29 | 2.20% | 51,469 |
| Oct 17, 2024 | 6.87 | 7.27 | 6.09 | 6.15 | 6.15 | -10.84% | 37,871 |
| Oct 16, 2024 | 6.30 | 6.95 | 6.30 | 6.90 | 6.90 | 14.11% | 45,402 |
| Oct 15, 2024 | 8.25 | 8.25 | 6.02 | 6.05 | 6.05 | -23.82% | 54,743 |
| Oct 14, 2024 | 7.70 | 8.25 | 7.70 | 7.94 | 7.94 | 5.36% | 14,924 |
| Oct 11, 2024 | 8.44 | 8.97 | 7.46 | 7.53 | 7.53 | -13.44% | 53,496 |
| Oct 10, 2024 | 8.72 | 8.85 | 8.27 | 8.70 | 8.70 | -0.18% | 10,738 |
| Oct 9, 2024 | 9.57 | 9.57 | 8.55 | 8.72 | 8.72 | -8.99% | 21,118 |
| Oct 8, 2024 | 9.95 | 9.95 | 9.50 | 9.58 | 9.58 | -4.42% | 9,564 |
| Oct 7, 2024 | 9.90 | 10.04 | 9.48 | 10.02 | 10.02 | 2.89% | 17,129 |
| Oct 4, 2024 | 9.90 | 10.10 | 9.60 | 9.74 | 9.74 | -1.78% | 21,207 |
| Oct 3, 2024 | 10.38 | 10.54 | 9.81 | 9.92 | 9.92 | -3.48% | 19,582 |
| Oct 2, 2024 | 10.89 | 11.03 | 10.13 | 10.27 | 10.27 | 2.61% | 25,364 |
| Oct 1, 2024 | 11.10 | 11.27 | 9.15 | 10.01 | 10.01 | -9.80% | 37,490 |
| Sep 30, 2024 | 11.12 | 11.55 | 10.95 | 11.10 | 11.10 | 6.84% | 31,547 |
| Sep 27, 2024 | 10.30 | 10.86 | 9.90 | 10.39 | 10.39 | 1.26% | 39,482 |
| Sep 26, 2024 | 11.80 | 11.96 | 9.75 | 10.26 | 10.26 | -13.37% | 68,960 |