GMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.85	38.91	38.82	38.91	38.91	0.11%	31,465
Jun 26, 2025	38.84	38.87	38.76	38.87	38.87	0.45%	12,405
Jun 25, 2025	38.73	38.74	38.68	38.69	38.69	-0.03%	245,894
Jun 24, 2025	38.74	38.78	38.62	38.70	38.70	0.34%	61,005
Jun 23, 2025	38.43	38.57	38.37	38.57	38.57	0.60%	27,263
Jun 20, 2025	38.54	38.54	38.31	38.34	38.34	-0.03%	27,571
Jun 18, 2025	38.35	38.48	38.32	38.35	38.35	0.05%	71,764
Jun 17, 2025	38.45	38.51	38.32	38.33	38.33	-0.34%	16,912
Jun 16, 2025	38.44	38.55	38.43	38.46	38.46	0.52%	17,028
Jun 13, 2025	38.44	38.49	38.26	38.26	38.26	-0.80%	11,246
Jun 12, 2025	38.46	38.57	38.41	38.57	38.57	0.31%	19,747
Jun 11, 2025	38.48	38.54	38.43	38.45	38.45	-0.21%	10,186
Jun 10, 2025	38.37	38.55	38.37	38.53	38.53	0.30%	11,043
Jun 9, 2025	38.41	38.48	38.38	38.42	38.42	0.09%	24,878
Jun 6, 2025	38.46	38.47	38.36	38.38	38.38	0.21%	17,777
Jun 5, 2025	38.42	38.44	38.21	38.30	38.30	-0.21%	18,624
Jun 4, 2025	38.36	38.41	38.27	38.38	38.38	0.19%	84,479
Jun 3, 2025	38.23	38.38	38.21	38.31	38.31	0.24%	10,778
Jun 2, 2025	38.11	38.27	38.06	38.22	38.22	0.17%	14,311
May 30, 2025	38.07	38.15	37.97	38.15	38.15	0.10%	3,790
May 29, 2025	38.26	38.26	38.02	38.11	38.11	0.03%	19,113
May 28, 2025	38.22	38.22	38.08	38.10	38.10	-0.03%	22,717
May 27, 2025	37.93	38.19	37.93	38.11	38.11	0.74%	25,707
May 23, 2025	37.77	37.88	37.75	37.83	37.83	-0.47%	15,953
May 22, 2025	37.90	38.08	37.85	38.01	38.01	0.13%	92,816
May 21, 2025	37.99	38.21	37.88	37.96	37.96	-0.47%	56,650
May 20, 2025	38.13	38.19	38.10	38.14	38.14	-0.34%	214,458
May 19, 2025	38.00	38.27	38.00	38.27	38.27	0.21%	303,523
May 16, 2025	38.22	38.25	38.11	38.19	38.19	-0.05%	23,681
May 15, 2025	38.01	38.22	37.95	38.21	38.21	0.37%	31,620
May 14, 2025	38.11	38.11	37.97	38.07	38.07	0.12%	15,459
May 13, 2025	38.02	38.09	37.97	38.02	38.02	0.38%	20,660
May 12, 2025	37.88	37.88	37.72	37.88	37.88	1.42%	14,760
May 9, 2025	37.37	37.42	37.25	37.35	37.35	0.08%	26,364
May 8, 2025	37.38	37.47	37.18	37.32	37.32	0.35%	27,639
May 7, 2025	37.20	37.25	36.99	37.19	37.19	0.11%	26,746
May 6, 2025	37.11	37.20	37.05	37.15	37.15	-0.24%	15,376
May 5, 2025	37.18	37.35	37.16	37.24	37.24	-0.32%	117,845
May 2, 2025	37.25	37.41	37.25	37.36	37.36	0.89%	28,624
May 1, 2025	37.20	37.29	37.03	37.03	37.03	0.16%	26,117
Apr 30, 2025	36.76	37.03	36.53	36.97	36.97	-0.05%	20,261
Apr 29, 2025	36.83	37.02	36.83	36.99	36.99	0.22%	32,002
Apr 28, 2025	36.91	36.91	36.67	36.91	36.91	0.11%	16,080
Apr 25, 2025	36.76	36.89	36.69	36.87	36.87	0.41%	30,934
Apr 24, 2025	36.36	36.72	36.36	36.72	36.72	1.32%	52,648
Apr 23, 2025	36.41	36.62	36.19	36.24	36.24	0.61%	94,300
Apr 22, 2025	35.79	36.05	35.75	36.02	36.02	1.41%	42,547
Apr 21, 2025	35.79	35.79	35.29	35.52	35.52	-1.31%	30,382
Apr 17, 2025	36.03	36.13	35.85	35.99	35.99	0.33%	11,718
Apr 16, 2025	36.10	36.29	35.73	35.87	35.87	-1.48%	26,673