(GMAR)
CBOE: GMAR
· Real-Time Price · USD
40.13
-0.02 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.23 | 40.23 | 40.12 | 40.17 | 40.17 | 0.05% | 77,705 |
| Oct 2, 2025 | 40.16 | 40.16 | 40.10 | 40.15 | 40.15 | 0.02% | 59,529 |
| Oct 1, 2025 | 40.11 | 40.17 | 40.08 | 40.14 | 40.14 | 0.10% | 74,431 |
| Sep 30, 2025 | 40.11 | 40.12 | 40.05 | 40.10 | 40.10 | 0.05% | 62,623 |
| Sep 29, 2025 | 40.13 | 40.13 | 40.07 | 40.08 | 40.08 | 0.07% | 14,339 |
| Sep 26, 2025 | 40.03 | 40.07 | 39.99 | 40.05 | 40.05 | 0.18% | 27,041 |
| Sep 25, 2025 | 39.97 | 40.01 | 39.92 | 39.98 | 39.98 | -0.17% | 47,000 |
| Sep 24, 2025 | 40.08 | 40.08 | 39.97 | 40.05 | 40.05 | 0.07% | 113,531 |
| Sep 23, 2025 | 40.05 | 40.08 | 39.99 | 40.02 | 40.02 | -0.10% | 21,241 |
| Sep 22, 2025 | 39.97 | 40.07 | 39.97 | 40.06 | 40.06 | 0.02% | 19,519 |
| Sep 19, 2025 | 40.11 | 40.11 | 40.00 | 40.05 | 40.05 | 0.12% | 32,708 |
| Sep 18, 2025 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | 0.08% | 4,700 |
| Sep 17, 2025 | 39.97 | 40.00 | 39.90 | 39.97 | 39.97 | 0.03% | 14,620 |
| Sep 16, 2025 | 39.98 | 39.99 | 39.96 | 39.96 | 39.96 | -0.10% | 24,116 |
| Sep 15, 2025 | 40.02 | 40.02 | 39.96 | 40.00 | 40.00 | 0.10% | 8,500 |
| Sep 12, 2025 | 39.95 | 39.98 | 39.95 | 39.96 | 39.96 | -0.08% | 13,809 |
| Sep 11, 2025 | 39.98 | 39.99 | 39.91 | 39.99 | 39.99 | 0.30% | 18,200 |
| Sep 10, 2025 | 39.94 | 39.94 | 39.86 | 39.87 | 39.87 | 0.05% | 11,911 |
| Sep 9, 2025 | 39.88 | 39.90 | 39.82 | 39.85 | 39.85 | -0.03% | 37,600 |
| Sep 8, 2025 | 39.92 | 39.92 | 39.82 | 39.86 | 39.86 | 0.18% | 25,500 |
Page 1 of 32