Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.81 | 0.18 | 0.53% | 34.6271 | 34.81 | 34.481 | 16,591 |
| May 30 2024 | 34.6271 | -0.07 | -0.21% | 34.70 | 34.70 | 34.6271 | 20,928 |
| May 29 2024 | 34.70 | -0.16 | -0.45% | 34.74 | 34.784 | 34.70 | 6,038 |
| May 28 2024 | 34.8565 | 0.03 | 0.08% | 34.86 | 34.87 | 34.80 | 2,618 |
| May 24 2024 | 34.827 | 0.11 | 0.31% | 34.72 | 34.87 | 34.72 | 113,839 |
| May 23 2024 | 34.72 | -0.13 | -0.37% | 34.85 | 34.9188 | 34.6739 | 20,104 |
| May 22 2024 | 34.85 | -0.01 | -0.03% | 34.84 | 34.90 | 34.75 | 208,343 |
| May 21 2024 | 34.86 | 0.07 | 0.20% | 34.78 | 34.90 | 34.78 | 154,174 |
| May 20 2024 | 34.79 | -0.05 | -0.14% | 34.79 | 34.89 | 34.79 | 84,403 |
| May 17 2024 | 34.84 | 0.11 | 0.32% | 34.74 | 34.84 | 34.72 | 46,389 |
| May 16 2024 | 34.73 | -0.04 | -0.12% | 34.76 | 34.86 | 34.73 | 32,047 |
| May 15 2024 | 34.77 | 0.18 | 0.52% | 34.68 | 34.8099 | 34.67 | 15,809 |
| May 14 2024 | 34.59 | 0.10 | 0.29% | 34.49 | 34.61 | 34.453 | 60,128 |
| May 13 2024 | 34.49 | -0.01 | -0.03% | 34.51 | 34.5246 | 34.44 | 79,639 |
| May 10 2024 | 34.50 | 0.05 | 0.15% | 34.50 | 34.5402 | 34.41 | 82,690 |
| May 09 2024 | 34.45 | 0.10 | 0.29% | 34.35 | 34.4599 | 34.3153 | 53,216 |
| May 08 2024 | 34.35 | 0.00 | 0.00% | 34.27 | 34.3798 | 34.26 | 125,117 |
| May 07 2024 | 34.35 | 0.02 | 0.06% | 34.33 | 34.38 | 34.2973 | 95,432 |
| May 06 2024 | 34.33 | 0.18 | 0.54% | 34.19 | 34.33 | 34.18 | 97,668 |
| May 03 2024 | 34.145 | 0.26 | 0.75% | 34.08 | 34.17 | 34.0175 | 48,043 |
| May 02 2024 | 33.89 | 0.15 | 0.45% | 33.82 | 33.93 | 33.74 | 50,844 |
| May 01 2024 | 33.7372 | -0.04 | -0.13% | 33.76 | 33.98 | 33.6706 | 208,665 |
| Apr 30 2024 | 33.78 | -0.26 | -0.75% | 34.06 | 34.06 | 33.78 | 66,842 |
| Apr 29 2024 | 34.0366 | 0.04 | 0.13% | 33.9925 | 34.09 | 33.99 | 190,675 |
| Apr 26 2024 | 33.9925 | 0.19 | 0.57% | 33.92 | 34.06 | 33.92 | 469,526 |
| Apr 25 2024 | 33.80 | -0.10 | -0.29% | 33.66 | 33.82 | 33.5826 | 116,909 |
| Apr 24 2024 | 33.90 | -0.02 | -0.06% | 33.94 | 33.96 | 33.7995 | 295,665 |
| Apr 23 2024 | 33.92 | 0.25 | 0.74% | 33.76 | 33.92 | 33.72 | 149,878 |
| Apr 22 2024 | 33.67 | 0.19 | 0.57% | 33.58 | 33.77 | 33.515 | 73,535 |
| Apr 19 2024 | 33.48 | -0.15 | -0.45% | 33.64 | 33.64 | 33.42 | 137,980 |
| Apr 18 2024 | 33.63 | -0.04 | -0.12% | 33.71 | 33.7682 | 33.5799 | 33,516 |
| Apr 17 2024 | 33.67 | -0.10 | -0.30% | 33.77 | 33.85 | 33.61 | 71,455 |
| Apr 16 2024 | 33.77 | -0.03 | -0.09% | 33.79 | 33.87 | 33.7122 | 300,297 |
| Apr 15 2024 | 33.80 | -0.22 | -0.65% | 34.18 | 34.18 | 33.72 | 64,437 |
| Apr 12 2024 | 34.02 | -0.23 | -0.67% | 34.25 | 34.25 | 33.92 | 166,506 |
| Apr 11 2024 | 34.25 | 0.13 | 0.38% | 34.20 | 34.30 | 34.01 | 78,874 |
| Apr 10 2024 | 34.12 | -0.33 | -0.96% | 34.13 | 34.178 | 34.0501 | 335,713 |
| Apr 09 2024 | 34.45 | 0.17 | 0.50% | 34.39 | 34.51 | 34.115 | 156,977 |
| Apr 08 2024 | 34.28 | 0.00 | 0.00% | 34.29 | 34.33 | 34.24 | 77,534 |
| Apr 05 2024 | 34.28 | 0.19 | 0.56% | 34.15 | 34.34 | 34.1329 | 71,354 |
| Apr 04 2024 | 34.09 | -0.22 | -0.64% | 34.43 | 34.44 | 34.0837 | 97,874 |
| Apr 03 2024 | 34.31 | 0.01 | 0.03% | 34.25 | 34.36 | 34.24 | 118,752 |
| Apr 02 2024 | 34.30 | -0.09 | -0.26% | 34.25 | 34.30 | 34.18 | 389,266 |
| Apr 01 2024 | 34.39 | -0.03 | -0.09% | 34.43 | 34.45 | 34.32 | 324,133 |
| Mar 28 2024 | 34.42 | 0.01 | 0.03% | 34.44 | 34.46 | 34.37 | 244,264 |
| Mar 27 2024 | 34.41 | 0.14 | 0.41% | 34.47 | 34.47 | 34.25 | 255,316 |
| Mar 26 2024 | 34.27 | 0.02 | 0.06% | 34.39 | 34.39 | 34.27 | 150,728 |
| Mar 25 2024 | 34.25 | -0.10 | -0.29% | 34.21 | 34.35 | 34.21 | 296,744 |
| Mar 22 2024 | 34.35 | -0.03 | -0.09% | 34.39 | 34.41 | 34.3006 | 179,051 |
| Mar 21 2024 | 34.38 | 0.10 | 0.29% | 34.46 | 34.46 | 34.24 | 982,310 |
| Mar 20 2024 | 34.28 | 0.10 | 0.29% | 34.20 | 34.34 | 34.1397 | 1,491,771 |
| Mar 19 2024 | 34.18 | 0.10 | 0.29% | 34.03 | 34.191 | 33.99 | 882,592 |
| Mar 18 2024 | 34.08 | 0.13 | 0.37% | 34.09 | 34.16 | 34.05 | 866,883 |
| Mar 15 2024 | 33.9543 | 0.00 | 0.01% | 33.96 | 33.98 | 33.93 | 902,691 |
| Mar 14 2024 | 33.95 | 0.00 | 0.00% | 33.94 | 33.97 | 33.9151 | 81,994 |
| Mar 13 2024 | 33.95 | 0.01 | 0.03% | 33.94 | 33.96 | 33.89 | 57,381 |
| Mar 12 2024 | 33.94 | 0.04 | 0.12% | 33.90 | 33.9599 | 33.90 | 45,226 |
| Mar 11 2024 | 33.90 | -0.03 | -0.09% | 33.93 | 33.93 | 33.90 | 21,553 |
| Mar 08 2024 | 33.93 | 0.01 | 0.03% | 33.93 | 33.93 | 33.87 | 393,014 |
| Mar 07 2024 | 33.92 | 0.01 | 0.03% | 33.93 | 33.93 | 33.84 | 33,760 |
| Mar 06 2024 | 33.91 | 0.00 | 0.00% | 33.91 | 33.9205 | 33.885 | 26,448 |
| Mar 05 2024 | 33.91 | 0.00 | 0.00% | 33.91 | 33.9296 | 33.85 | 10,275 |
| Mar 04 2024 | 33.91 | 0.01 | 0.03% | 33.90 | 33.9293 | 33.82 | 14,594 |
