Register for real-time alerts, custom portfolio, and market movers
GMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.37 | -0.01 | -2.63% | 0.375 | 0.38 | 0.37 | 235,133 |
| May 09 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.37 | 72,533 |
| May 08 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.40 | 0.375 | 226,039 |
| May 07 2024 | 0.395 | 0.01 | 2.60% | 0.39 | 0.42 | 0.39 | 314,967 |
| May 06 2024 | 0.385 | -0.025 | -6.10% | 0.42 | 0.42 | 0.385 | 213,922 |
| May 03 2024 | 0.41 | -0.03 | -6.82% | 0.44 | 0.445 | 0.405 | 785,375 |
| May 02 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.47 | 0.43 | 414,037 |
| May 01 2024 | 0.45 | -0.05 | -10.00% | 0.50 | 0.50 | 0.435 | 234,270 |
| Apr 30 2024 | 0.50 | 0.00 | 0.00% | 0.52 | 0.54 | 0.45 | 245,794 |
| Apr 29 2024 | 0.50 | 0.06 | 13.64% | 0.425 | 0.50 | 0.42 | 319,916 |
| Apr 26 2024 | 0.44 | -0.055 | -11.11% | 0.37 | 0.44 | 0.365 | 1,050,215 |
| Apr 25 2024 | 0.495 | 0.005 | 1.02% | 0.51 | 0.54 | 0.49 | 226,223 |
| Apr 24 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.62 | 0.485 | 653,279 |
| Apr 23 2024 | 0.48 | 0.01 | 2.13% | 0.51 | 0.51 | 0.46 | 347,730 |
| Apr 22 2024 | 0.47 | -0.05 | -9.62% | 0.52 | 0.52 | 0.465 | 291,115 |
| Apr 19 2024 | 0.52 | -0.03 | -5.45% | 0.53 | 0.54 | 0.50 | 117,881 |
| Apr 18 2024 | 0.55 | -0.01 | -1.79% | 0.55 | 0.56 | 0.53 | 96,190 |
| Apr 17 2024 | 0.56 | -0.03 | -5.08% | 0.56 | 0.57 | 0.55 | 102,267 |
| Apr 16 2024 | 0.59 | -0.03 | -4.84% | 0.61 | 0.62 | 0.57 | 85,983 |
| Apr 15 2024 | 0.62 | -0.01 | -1.59% | 0.61 | 0.63 | 0.60 | 32,950 |
| Apr 12 2024 | 0.63 | -0.01 | -1.56% | 0.64 | 0.64 | 0.61 | 63,994 |
| Apr 11 2024 | 0.64 | -0.02 | -3.03% | 0.66 | 0.67 | 0.62 | 59,545 |
| Apr 10 2024 | 0.66 | -0.03 | -4.35% | 0.68 | 0.68 | 0.65 | 40,526 |
| Apr 09 2024 | 0.69 | 0.03 | 4.55% | 0.66 | 0.69 | 0.64 | 82,005 |
| Apr 08 2024 | 0.66 | -0.05 | -7.04% | 0.71 | 0.71 | 0.66 | 167,013 |
| Apr 05 2024 | 0.71 | -0.02 | -2.74% | 0.72 | 0.75 | 0.69 | 128,428 |
| Apr 04 2024 | 0.73 | -0.01 | -1.35% | 0.77 | 0.77 | 0.71 | 126,960 |
| Apr 03 2024 | 0.74 | 0.05 | 7.25% | 0.69 | 0.79 | 0.69 | 240,558 |
| Apr 02 2024 | 0.69 | -0.04 | -5.48% | 0.74 | 0.74 | 0.68 | 186,684 |
| Apr 01 2024 | 0.73 | -0.01 | -1.35% | 0.72 | 0.74 | 0.70 | 75,054 |
| Mar 28 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.74 | 0.70 | 136,846 |
| Mar 27 2024 | 0.73 | -0.01 | -1.35% | 0.73 | 0.74 | 0.72 | 68,253 |
| Mar 26 2024 | 0.74 | 0.02 | 2.78% | 0.71 | 0.76 | 0.71 | 78,569 |
| Mar 25 2024 | 0.72 | -0.01 | -1.37% | 0.73 | 0.73 | 0.69 | 115,440 |
| Mar 22 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.74 | 0.69 | 146,013 |
| Mar 21 2024 | 0.74 | 0.01 | 1.37% | 0.74 | 0.76 | 0.72 | 116,497 |
| Mar 20 2024 | 0.73 | -0.02 | -2.67% | 0.73 | 0.75 | 0.72 | 63,151 |
| Mar 19 2024 | 0.75 | -0.02 | -2.60% | 0.75 | 0.77 | 0.73 | 112,872 |
| Mar 18 2024 | 0.77 | 0.02 | 2.67% | 0.76 | 0.80 | 0.76 | 81,961 |
| Mar 15 2024 | 0.75 | 0.01 | 1.35% | 0.73 | 0.76 | 0.70 | 163,662 |
| Mar 14 2024 | 0.74 | -0.04 | -5.13% | 0.77 | 0.78 | 0.71 | 155,570 |
| Mar 13 2024 | 0.78 | -0.05 | -6.02% | 0.85 | 0.85 | 0.78 | 83,032 |
| Mar 12 2024 | 0.83 | -0.01 | -1.19% | 0.80 | 0.86 | 0.77 | 250,478 |
| Mar 11 2024 | 0.84 | 0.00 | 0.00% | 0.86 | 0.89 | 0.69 | 414,349 |
| Mar 08 2024 | 0.84 | 0.05 | 6.33% | 0.83 | 0.90 | 0.77 | 257,547 |
| Mar 07 2024 | 0.79 | -0.15 | -15.96% | 0.91 | 0.92 | 0.78 | 565,969 |
| Mar 06 2024 | 0.94 | -0.14 | -12.96% | 1.07 | 1.07 | 0.94 | 251,410 |
| Mar 05 2024 | 1.08 | -0.11 | -9.24% | 1.18 | 1.20 | 1.04 | 118,449 |
| Mar 04 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.20 | 1.11 | 84,051 |
| Mar 01 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.23 | 1.07 | 242,475 |
| Feb 29 2024 | 1.21 | -0.07 | -5.47% | 1.26 | 1.28 | 1.20 | 122,894 |
| Feb 28 2024 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 1.26 | 33,150 |
| Feb 27 2024 | 1.29 | 0.02 | 1.57% | 1.30 | 1.30 | 1.26 | 40,255 |
| Feb 26 2024 | 1.27 | 0.05 | 4.10% | 1.21 | 1.28 | 1.21 | 61,416 |
| Feb 23 2024 | 1.22 | 0.00 | 0.00% | 1.24 | 1.25 | 1.21 | 66,683 |
| Feb 22 2024 | 1.22 | -0.04 | -3.17% | 1.24 | 1.25 | 1.22 | 28,376 |
| Feb 21 2024 | 1.26 | -0.06 | -4.55% | 1.29 | 1.30 | 1.25 | 76,030 |
| Feb 20 2024 | 1.32 | 0.04 | 3.13% | 1.30 | 1.32 | 1.29 | 66,507 |
| Feb 16 2024 | 1.28 | 0.06 | 4.92% | 1.19 | 1.35 | 1.19 | 157,983 |
| Feb 15 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.25 | 1.20 | 60,580 |
| Feb 14 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.25 | 1.21 | 84,688 |
| Feb 13 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.27 | 1.21 | 59,852 |
