Global Mofy AI Limited (GMM)
NASDAQ: GMM · Real-Time Price · USD
3.890
-0.110 (-2.75%)
At close: Mar 28, 2025, 4:00 PM
3.885
-0.005 (-0.13%)
Pre-market: Mar 31, 2025, 6:50 AM EDT
Global Mofy AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.88 | 4.07 | 3.74 | 3.89 | 3.89 | -2.75% | 14,094 |
| Mar 27, 2025 | 3.97 | 4.19 | 3.87 | 4.00 | 4.00 | -0.99% | 19,916 |
| Mar 26, 2025 | 4.12 | 4.21 | 4.03 | 4.04 | 4.04 | 0.25% | 1,688 |
| Mar 25, 2025 | 3.94 | 4.05 | 3.91 | 4.03 | 4.03 | 1.26% | 18,815 |
| Mar 24, 2025 | 3.95 | 4.25 | 3.90 | 3.98 | 3.98 | -1.24% | 14,827 |
| Mar 21, 2025 | 3.97 | 4.29 | 3.95 | 4.03 | 4.03 | 1.00% | 23,556 |
| Mar 20, 2025 | 4.24 | 4.47 | 3.99 | 3.99 | 3.99 | -2.92% | 14,689 |
| Mar 19, 2025 | 4.41 | 4.45 | 4.06 | 4.11 | 4.11 | -0.48% | 19,276 |
| Mar 18, 2025 | 4.05 | 4.48 | 3.65 | 4.13 | 4.13 | -4.84% | 12,805 |
| Mar 17, 2025 | 4.22 | 4.75 | 3.93 | 4.34 | 4.34 | 5.34% | 64,003 |
| Mar 14, 2025 | 3.88 | 4.40 | 3.86 | 4.12 | 4.12 | 0.49% | 18,210 |
| Mar 13, 2025 | 4.15 | 4.17 | 3.83 | 4.10 | 4.10 | 2.50% | 15,350 |
| Mar 12, 2025 | 3.85 | 4.22 | 3.65 | 4.00 | 4.00 | 7.53% | 84,771 |
| Mar 11, 2025 | 3.38 | 3.85 | 3.37 | 3.72 | 3.72 | 10.71% | 37,241 |
| Mar 10, 2025 | 3.43 | 3.82 | 3.36 | 3.36 | 3.36 | -4.55% | 58,777 |
| Mar 7, 2025 | 3.56 | 3.56 | 3.34 | 3.52 | 3.52 | 1.73% | 30,568 |
| Mar 6, 2025 | 3.55 | 3.60 | 3.35 | 3.46 | 3.46 | -0.86% | 18,293 |
| Mar 5, 2025 | 3.13 | 3.53 | 3.13 | 3.49 | 3.49 | 7.38% | 38,526 |
| Mar 4, 2025 | 3.28 | 3.53 | 3.13 | 3.25 | 3.25 | -2.11% | 17,808 |
| Mar 3, 2025 | 3.67 | 3.67 | 3.32 | 3.32 | 3.32 | -5.14% | 22,398 |
| Feb 28, 2025 | 3.63 | 3.87 | 3.50 | 3.50 | 3.50 | -4.11% | 22,760 |
| Feb 27, 2025 | 3.85 | 3.96 | 3.64 | 3.65 | 3.65 | -6.17% | 29,726 |
| Feb 26, 2025 | 3.83 | 4.04 | 3.79 | 3.89 | 3.89 | 2.64% | 19,912 |
| Feb 25, 2025 | 3.82 | 4.07 | 3.79 | 3.79 | 3.79 | -3.07% | 45,270 |
| Feb 24, 2025 | 4.08 | 4.08 | 3.83 | 3.91 | 3.91 | -3.22% | 36,099 |
| Feb 21, 2025 | 4.03 | 4.26 | 4.01 | 4.04 | 4.04 | 1.25% | 36,167 |
| 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 |