(GMF)
AMEX: GMF
· Real-Time Price · USD
131.15
0.42 (0.32%)
At close: Aug 15, 2025, 3:59 PM
131.17
0.02%
After-hours: Aug 15, 2025, 04:05 PM EDT
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 130.89 | 131.05 | 130.62 | 130.73 | n/a | -1.18% | 3,236 |
| Aug 13, 2025 | 132.35 | 132.51 | 132.18 | 132.29 | 132.51 | 1.29% | 1,603 |
| Aug 12, 2025 | 129.88 | 130.75 | 129.88 | 130.61 | 130.61 | 1.06% | 3,602 |
| Aug 11, 2025 | 129.84 | 129.84 | 129.17 | 129.24 | 129.24 | -0.18% | 9,500 |
| Aug 8, 2025 | 129.47 | 129.67 | 129.34 | 129.47 | 129.47 | -0.15% | 2,700 |
| Aug 7, 2025 | 130.28 | 130.28 | 129.52 | 129.67 | 129.67 | 0.71% | 64,500 |
| Aug 6, 2025 | 128.61 | 128.76 | 128.26 | 128.76 | 128.76 | 0.12% | 1,700 |
| Aug 5, 2025 | 129.00 | 129.00 | 128.45 | 128.61 | 128.61 | 0.14% | 1,200 |
| Aug 4, 2025 | 128.64 | 128.64 | 127.81 | 128.43 | 128.43 | 0.87% | 9,419 |
| Aug 1, 2025 | 126.82 | 127.55 | 126.82 | 127.32 | 127.32 | -0.69% | 7,600 |
| Jul 31, 2025 | 128.62 | 128.62 | 128.16 | 128.20 | 128.20 | -0.58% | 6,800 |
| Jul 30, 2025 | 129.45 | 129.45 | 128.67 | 128.95 | 128.95 | -0.80% | 7,400 |
| Jul 29, 2025 | 130.57 | 130.60 | 129.97 | 129.99 | 129.99 | -0.12% | 4,847 |
| Jul 28, 2025 | 130.44 | 130.44 | 129.95 | 130.15 | 130.15 | -0.42% | 22,343 |
| Jul 25, 2025 | 130.31 | 130.82 | 130.31 | 130.70 | 130.70 | -0.29% | 2,900 |
| Jul 24, 2025 | 131.47 | 131.55 | 131.03 | 131.08 | 131.08 | -0.24% | 10,500 |
| Jul 23, 2025 | 131.08 | 131.48 | 131.08 | 131.39 | 131.39 | 0.84% | 3,900 |
| Jul 22, 2025 | 130.02 | 130.50 | 129.62 | 130.30 | 130.30 | 0.24% | 10,900 |
| Jul 21, 2025 | 129.82 | 130.93 | 129.82 | 129.99 | 129.99 | 0.48% | 4,330 |
| Jul 18, 2025 | 130.09 | 130.09 | 129.30 | 129.37 | 129.37 | -0.16% | 2,800 |