Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
2.010
+0.010 (0.50%)
Oct 8, 2025, 9:45 AM EDT - Market open
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |