Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 65,200 |
| May 17 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.11 | 0.095 | 33,000 |
| May 16 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 73,000 |
| May 15 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 53,000 |
| May 14 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 30,400 |
| May 13 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 180,744 |
| May 10 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 23,000 |
| May 09 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 152,000 |
| May 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 36,900 |
| May 07 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 134,140 |
| May 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 19,469 |
| May 03 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.105 | 44,500 |
| May 02 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
| May 01 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.115 | 0.105 | 151,000 |
| Apr 30 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 98,252 |
| Apr 29 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 57,932 |
| Apr 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
| Apr 25 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 16,900 |
| Apr 24 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 40,162 |
| Apr 23 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.11 | 69,867 |
| Apr 22 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 50,125 |
| Apr 19 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.105 | 407,248 |
| Apr 18 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 29,000 |
| Apr 17 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 80,848 |
| Apr 16 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 8,500 |
| Apr 15 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 44,000 |
| Apr 12 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 42,000 |
| Apr 11 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.13 | 0.12 | 64,576 |
| Apr 10 2024 | 0.115 | -0.005 | -4.17% | 0.125 | 0.125 | 0.115 | 138,358 |
| Apr 09 2024 | 0.12 | -0.01 | -7.69% | 0.125 | 0.125 | 0.12 | 47,350 |
| Apr 08 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 31,041 |
| Apr 05 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 16,535 |
| Apr 04 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.14 | 0.135 | 35,540 |
| Apr 03 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.145 | 0.135 | 102,000 |
| Apr 02 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.145 | 0.135 | 44,000 |
| Apr 01 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.145 | 0.14 | 62,000 |
| Mar 28 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 43,660 |
| Mar 27 2024 | 0.14 | 0.01 | 7.69% | 0.135 | 0.14 | 0.13 | 126,928 |
| Mar 26 2024 | 0.13 | -0.015 | -10.34% | 0.145 | 0.15 | 0.13 | 188,639 |
| Mar 25 2024 | 0.145 | -0.005 | -3.33% | 0.16 | 0.16 | 0.145 | 90,100 |
| Mar 22 2024 | 0.15 | 0.005 | 3.45% | 0.145 | 0.155 | 0.145 | 176,050 |
| Mar 21 2024 | 0.145 | -0.015 | -9.38% | 0.165 | 0.165 | 0.145 | 159,679 |
| Mar 20 2024 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 0.15 | 28,500 |
| Mar 19 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.15 | 125,765 |
| Mar 18 2024 | 0.17 | 0.02 | 13.33% | 0.16 | 0.17 | 0.16 | 51,638 |
| Mar 15 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
| Mar 14 2024 | 0.15 | -0.01 | -6.25% | 0.155 | 0.155 | 0.15 | 63,600 |
| Mar 13 2024 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 0.15 | 19,500 |
| Mar 12 2024 | 0.15 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 136,871 |
| Mar 11 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.16 | 0.15 | 282,848 |
| Mar 08 2024 | 0.16 | -0.015 | -8.57% | 0.175 | 0.175 | 0.16 | 173,074 |
| Mar 07 2024 | 0.175 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 47,500 |
| Mar 06 2024 | 0.175 | -0.005 | -2.78% | 0.19 | 0.19 | 0.175 | 22,129 |
| Mar 05 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.19 | 0.18 | 85,275 |
| Mar 04 2024 | 0.19 | 0.00 | 0.00% | 0.20 | 0.20 | 0.185 | 41,200 |
| Mar 01 2024 | 0.19 | -0.01 | -5.00% | 0.185 | 0.19 | 0.185 | 52,363 |
| Feb 29 2024 | 0.20 | 0.005 | 2.56% | 0.195 | 0.20 | 0.19 | 25,000 |
| Feb 28 2024 | 0.195 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 42,536 |
| Feb 27 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.19 | 15,500 |
| Feb 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 2,500 |
| Feb 23 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.19 | 6,000 |
| Feb 22 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 32,018 |
