(GMF)
AMEX: GMF
· Real-Time Price · USD
135.78
0.97 (0.72%)
At close: Sep 10, 2025, 3:58 PM
136.10
0.24%
After-hours: Sep 10, 2025, 05:49 PM EDT
GMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 134.99 | 135.00 | 134.81 | 134.81 | 134.81 | 0.48% | 2,922 |
| Sep 8, 2025 | 133.52 | 134.16 | 133.52 | 134.16 | 134.16 | 1.23% | 5,245 |
| Sep 5, 2025 | 132.80 | 132.80 | 132.48 | 132.53 | 132.53 | 1.25% | 1,900 |
| Sep 4, 2025 | 130.46 | 130.89 | 130.23 | 130.89 | 130.89 | -0.49% | 3,800 |
| Sep 3, 2025 | 131.07 | 131.73 | 131.07 | 131.54 | 131.54 | 0.35% | 15,400 |
| Sep 2, 2025 | 129.99 | 131.20 | 129.99 | 131.08 | 131.08 | -0.13% | 2,944 |
| Aug 29, 2025 | 131.30 | 131.43 | 131.16 | 131.25 | 131.25 | -0.67% | 3,400 |
| Aug 28, 2025 | 131.41 | 132.47 | 131.41 | 132.13 | 132.13 | 0.43% | 6,300 |
| Aug 27, 2025 | 131.16 | 131.56 | 130.92 | 131.56 | 131.56 | -0.89% | 2,200 |
| Aug 26, 2025 | 132.70 | 132.88 | 132.54 | 132.74 | 132.74 | -0.11% | 6,034 |
| Aug 25, 2025 | 133.07 | 133.42 | 132.88 | 132.88 | 132.88 | -0.17% | 6,329 |
| Aug 22, 2025 | 131.67 | 133.29 | 131.67 | 133.10 | 133.10 | 1.72% | 3,146 |
| Aug 21, 2025 | 130.69 | 131.05 | 130.69 | 130.85 | 130.85 | -0.14% | 3,900 |
| Aug 20, 2025 | 130.36 | 131.07 | 130.36 | 131.03 | 131.03 | -0.15% | 7,000 |
| Aug 19, 2025 | 132.19 | 132.19 | 131.23 | 131.23 | 131.23 | -0.89% | 4,500 |
| Aug 18, 2025 | 132.19 | 132.54 | 132.16 | 132.41 | 132.41 | 0.95% | 7,600 |
| Aug 15, 2025 | 131.29 | 131.36 | 131.06 | 131.17 | 131.17 | 0.34% | 33,100 |
| Aug 14, 2025 | 130.89 | 131.05 | 130.62 | 130.73 | 130.73 | -1.18% | 3,236 |
| Aug 13, 2025 | 132.35 | 132.51 | 132.18 | 132.29 | 132.29 | 1.29% | 1,603 |
| Aug 12, 2025 | 129.88 | 130.75 | 129.88 | 130.61 | 130.61 | 1.06% | 3,602 |