GMMA(GMMA)
GMMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $22.15 | $22.15 | $22.15 | $22.15 | 8 |
| 10/12/2026 | $22.15 | $22.15 | $22.15 | $22.15 | 100 |
| 10/9/2026 | $22.16 | $22.16 | $22.16 | $22.16 | 100 |
| 10/8/2026 | $22.06 | $22.06 | $22.06 | $22.06 | 110 |
| 10/7/2026 | $22.13 | $22.13 | $22.13 | $22.13 | 100 |
| 10/6/2026 | $22.17 | $22.17 | $22.17 | $22.17 | 100 |
| 10/5/2026 | $22.07 | $22.07 | $22.07 | $22.07 | 100 |
| 10/2/2026 | $21.98 | $21.98 | $21.98 | $21.98 | 100 |
| 10/1/2026 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 9/30/2026 | $21.91 | $21.91 | $21.86 | $21.86 | 329 |
| 9/29/2026 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 9/28/2026 | $21.98 | $21.98 | $21.97 | $21.97 | 110 |
| 9/25/2026 | $22.08 | $22.08 | $22.08 | $22.08 | 100 |
| 9/24/2026 | $21.89 | $22.00 | $21.89 | $22.00 | 610 |
| 9/23/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 9/22/2026 | $22.11 | $22.11 | $22.11 | $22.11 | 100 |
| 9/21/2026 | $22.04 | $22.12 | $22.04 | $22.12 | 112 |
| 9/18/2026 | $21.80 | $21.85 | $21.80 | $21.85 | 310 |
| 9/17/2026 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 9/16/2026 | $21.68 | $21.68 | $21.68 | $21.68 | 100 |
| 9/15/2026 | $21.76 | $21.76 | $21.76 | $21.76 | 100 |
| 9/14/2026 | $21.83 | $21.84 | $21.83 | $21.84 | 110 |
| 9/11/2026 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 9/10/2026 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 9/9/2026 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 9/8/2026 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
| 9/4/2026 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 9/3/2026 | $22.01 | $22.08 | $22.01 | $22.08 | 111 |
| 9/2/2026 | $21.90 | $21.90 | $21.90 | $21.90 | 100 |
| 9/1/2026 | $21.81 | $21.82 | $21.81 | $21.82 | 114 |
| 8/31/2026 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
| 8/28/2026 | $22.06 | $22.06 | $22.00 | $22.00 | 112 |
| 8/27/2026 | $22.02 | $22.03 | $22.00 | $22.03 | 737 |
| 8/26/2026 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 8/25/2026 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 8/24/2026 | $21.86 | $21.87 | $21.86 | $21.87 | 3,133 |
| 8/21/2026 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 8/20/2026 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 8/19/2026 | $21.98 | $21.98 | $21.98 | $21.98 | 100 |
| 8/18/2026 | $21.96 | $21.96 | $21.96 | $21.96 | 100 |
| 8/17/2026 | $22.06 | $22.06 | $22.06 | $22.06 | 100 |
| 8/14/2026 | $22.12 | $22.12 | $22.12 | $22.12 | 100 |
| 8/13/2026 | $22.16 | $22.16 | $22.15 | $22.15 | 110 |
| 8/12/2026 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 8/11/2026 | $22.01 | $22.01 | $22.01 | $22.01 | 100 |
| 8/10/2026 | $22.05 | $22.05 | $22.05 | $22.05 | 100 |
| 8/7/2026 | $22.03 | $22.03 | $22.03 | $22.03 | 100 |
| 8/6/2026 | $21.96 | $21.96 | $21.96 | $21.96 | 100 |
| 8/5/2026 | $22.01 | $22.01 | $22.01 | $22.01 | 123 |
| 8/4/2026 | $21.92 | $22.03 | $21.92 | $22.03 | 210 |
| 8/3/2026 | $21.76 | $21.76 | $21.76 | $21.76 | 107 |
| 7/31/2026 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
| 7/30/2026 | $21.39 | $21.39 | $21.39 | $21.39 | 300 |
| 7/29/2026 | $21.22 | $21.22 | $21.22 | $21.22 | 100 |
| 7/28/2026 | $21.39 | $21.44 | $21.39 | $21.44 | 200 |
| 7/27/2026 | $21.38 | $21.39 | $21.37 | $21.39 | 211 |
| 7/24/2026 | $21.41 | $21.41 | $21.38 | $21.38 | 212 |
| 7/23/2026 | $21.35 | $21.35 | $21.35 | $21.35 | 118 |
| 7/22/2026 | $21.56 | $21.56 | $21.56 | $21.56 | 100 |
| 7/21/2026 | $21.54 | $21.58 | $21.54 | $21.58 | 118 |
| 7/20/2026 | $21.45 | $21.45 | $21.45 | $21.45 | 100 |
| 7/17/2026 | $21.49 | $21.49 | $21.49 | $21.49 | 101 |
| 7/16/2026 | $21.61 | $21.61 | $21.61 | $21.61 | 112 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
