Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
1.380
-0.070 (-4.83%)
Jan 8, 2026, 1:53 PM EST - Market open
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | - | -0.69% | 8,964 |
| Jan 7, 2026 | 1.44 | 1.54 | 1.34 | 1.45 | 1.45 | 2.11% | 201,522 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | - | 10,223 |
| Jan 5, 2026 | 1.29 | 1.45 | 1.29 | 1.42 | 1.42 | 12.70% | 43,512 |
| Jan 2, 2026 | 1.19 | 1.29 | 1.18 | 1.26 | 1.26 | 6.78% | 21,212 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.08 | 1.18 | 1.18 | 2.61% | 11,955 |
| Dec 30, 2025 | 1.09 | 1.16 | 1.05 | 1.15 | 1.15 | - | 28,261 |
| Dec 29, 2025 | 1.12 | 1.16 | 0.94 | 1.15 | 1.15 | 4.07% | 106,887 |
| Dec 26, 2025 | 1.17 | 1.17 | 1.06 | 1.11 | 1.11 | -4.74% | 35,750 |
| Dec 24, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 10,651 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -4.80% | 17,322 |
| Dec 22, 2025 | 1.31 | 1.34 | 1.20 | 1.25 | 1.25 | -7.41% | 37,338 |
| Dec 19, 2025 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 70,787 |
| Dec 18, 2025 | 1.29 | 1.36 | 1.22 | 1.31 | 1.31 | 0.77% | 50,575 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | 3.17% | 24,232 |
| Dec 16, 2025 | 1.20 | 1.27 | 1.13 | 1.26 | 1.26 | 5.88% | 22,169 |
| Dec 15, 2025 | 1.26 | 1.28 | 1.14 | 1.19 | 1.19 | -7.03% | 27,107 |
| Dec 12, 2025 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 40,240 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -0.08% | 35,095 |
| Dec 10, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.69% | 6,334 |
| Dec 9, 2025 | 1.33 | 1.42 | 1.30 | 1.31 | 1.31 | -2.24% | 10,647 |
| Dec 8, 2025 | 1.35 | 1.39 | 1.30 | 1.34 | 1.34 | - | 8,474 |
| Dec 5, 2025 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 5.10% | 21,857 |
| Dec 4, 2025 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -1.32% | 11,295 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.62% | 9,343 |
| Dec 2, 2025 | 1.44 | 1.48 | 1.23 | 1.30 | 1.30 | -7.14% | 50,710 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.39 | 1.40 | 1.40 | -9.68% | 20,413 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.46% | 3,030 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.51 | 1.57 | 1.57 | -0.44% | 8,415 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 6,607 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -5.56% | 6,616 |
| Nov 21, 2025 | 1.51 | 1.62 | 1.48 | 1.62 | 1.62 | 6.72% | 12,847 |
| Nov 20, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | -0.78% | 11,554 |
| Nov 19, 2025 | 1.45 | 1.53 | 1.41 | 1.53 | 1.53 | -0.65% | 20,966 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | 8,202 |
| Nov 17, 2025 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -4.32% | 18,697 |
| Nov 14, 2025 | 1.59 | 1.66 | 1.54 | 1.62 | 1.62 | -2.41% | 13,979 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -5.14% | 26,280 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -2.78% | 11,289 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.58 | 1.80 | 1.80 | -0.55% | 34,209 |
| Nov 10, 2025 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 8,325 |
| Nov 7, 2025 | 1.78 | 1.82 | 1.73 | 1.73 | 1.73 | -5.46% | 11,688 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.67 | 1.83 | 1.83 | -1.08% | 56,668 |
| Nov 5, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | - | 10,786 |
| Nov 4, 2025 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | -3.14% | 15,806 |
| Nov 3, 2025 | 1.93 | 1.93 | 1.80 | 1.91 | 1.91 | -2.05% | 34,745 |
| Oct 31, 2025 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | 3.17% | 24,286 |
| Oct 30, 2025 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 12,677 |
| Oct 29, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | - | 8,018 |
| Oct 28, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -3.59% | 10,002 |