(GMAR)
CBOE: GMAR
· Real-Time Price · USD
39.61
-0.04 (-0.09%)
At close: Aug 15, 2025, 2:58 PM
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.58 | 39.66 | 39.58 | 39.65 | n/a | 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 |
| Aug 11, 2025 | 39.54 | 39.54 | 39.46 | 39.47 | 39.47 | -0.05% | 192,507 |
| Aug 8, 2025 | 39.49 | 39.52 | 39.45 | 39.49 | 39.49 | 0.23% | 15,500 |
| Aug 7, 2025 | 39.47 | 39.48 | 39.35 | 39.40 | 39.40 | 0.00% | 20,509 |
| Aug 6, 2025 | 39.36 | 39.43 | 39.31 | 39.40 | 39.40 | 0.15% | 27,541 |
| Aug 5, 2025 | 39.43 | 39.43 | 39.27 | 39.34 | 39.34 | -0.03% | 25,832 |
| Aug 4, 2025 | 39.28 | 39.35 | 39.28 | 39.35 | 39.35 | 0.43% | 8,900 |
| Aug 1, 2025 | 39.29 | 39.29 | 39.08 | 39.18 | 39.18 | -0.38% | 10,832 |
| Jul 31, 2025 | 39.43 | 39.46 | 39.33 | 39.33 | 39.33 | -0.10% | 12,500 |
| Jul 30, 2025 | 39.46 | 39.46 | 39.31 | 39.37 | 39.37 | -0.03% | 12,625 |
| Jul 29, 2025 | 39.42 | 39.46 | 39.36 | 39.38 | 39.38 | -0.05% | 158,700 |
| Jul 28, 2025 | 39.41 | 39.44 | 39.39 | 39.40 | 39.40 | -0.10% | 41,600 |
| Jul 25, 2025 | 39.43 | 39.44 | 39.36 | 39.44 | 39.44 | 0.28% | 4,818 |
| Jul 24, 2025 | 39.33 | 39.40 | 39.33 | 39.33 | 39.33 | 0.03% | 28,000 |
| Jul 23, 2025 | 39.27 | 39.32 | 39.24 | 39.32 | 39.32 | 0.25% | 30,419 |
| Jul 22, 2025 | 39.28 | 39.28 | 39.16 | 39.22 | 39.22 | -0.08% | 27,026 |
| Jul 21, 2025 | 39.30 | 39.30 | 39.19 | 39.25 | 39.25 | 0.20% | 55,500 |
| Jul 18, 2025 | 39.26 | 39.26 | 39.15 | 39.17 | 39.17 | -0.20% | 36,500 |