(GMAR)
CBOE: GMAR
· Real-Time Price · USD
39.89
0.03 (0.08%)
At close: Sep 09, 2025, 2:59 PM
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.88 | 39.90 | 39.82 | 39.85 | 39.85 | -0.03% | 37,594 |
| Sep 8, 2025 | 39.92 | 39.92 | 39.82 | 39.86 | 39.86 | 0.18% | 25,500 |
| Sep 5, 2025 | 39.90 | 39.90 | 39.73 | 39.79 | 39.79 | 0.00% | 21,000 |
| Sep 4, 2025 | 39.76 | 39.79 | 39.74 | 39.79 | 39.79 | 0.25% | 14,200 |
| Sep 3, 2025 | 39.67 | 39.70 | 39.65 | 39.69 | 39.69 | 0.18% | 6,800 |
| Sep 2, 2025 | 39.55 | 39.62 | 39.53 | 39.62 | 39.62 | -0.25% | 31,011 |
| Aug 29, 2025 | 39.75 | 39.80 | 39.69 | 39.72 | 39.72 | -0.10% | 19,717 |
| Aug 28, 2025 | 39.73 | 39.76 | 39.72 | 39.76 | 39.76 | 0.13% | 13,900 |
| Aug 27, 2025 | 39.69 | 39.77 | 39.69 | 39.71 | 39.71 | 0.00% | 44,600 |
| Aug 26, 2025 | 39.71 | 39.71 | 39.65 | 39.71 | 39.71 | 0.10% | 23,700 |
| Aug 25, 2025 | 39.71 | 39.71 | 39.65 | 39.67 | 39.67 | -0.05% | 25,309 |
| Aug 22, 2025 | 39.53 | 39.72 | 39.53 | 39.69 | 39.69 | 0.43% | 88,500 |
| Aug 21, 2025 | 39.51 | 39.53 | 39.45 | 39.52 | 39.52 | -0.18% | 20,700 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.47 | 39.59 | 39.59 | -0.05% | 14,929 |
| Aug 19, 2025 | 39.66 | 39.66 | 39.54 | 39.61 | 39.61 | -0.05% | 18,312 |
| Aug 18, 2025 | 39.58 | 39.63 | 39.58 | 39.63 | 39.63 | 0.05% | 3,800 |
| Aug 15, 2025 | 39.66 | 39.66 | 39.61 | 39.61 | 39.61 | -0.10% | 23,649 |
| Aug 14, 2025 | 39.58 | 39.66 | 39.58 | 39.65 | 39.65 | 0.03% | 42,040 |
| Aug 13, 2025 | 39.64 | 39.65 | 39.60 | 39.64 | 39.64 | 0.10% | 73,400 |
| Aug 12, 2025 | 39.58 | 39.60 | 39.53 | 39.60 | 39.60 | 0.33% | 10,308 |