Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GMBXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.715 | 0.00 | 0.09% | 5.67 | 5.72 | 5.6655 | 9,909 |
| Jul 18 2024 | 5.71 | -0.23 | -3.87% | 5.92 | 5.92 | 5.71 | 4,920 |
| Jul 17 2024 | 5.94 | -0.08 | -1.33% | 5.65 | 6.075 | 5.65 | 2,752 |
| Jul 16 2024 | 6.02 | -0.15 | -2.35% | 6.10 | 6.15 | 6.01 | 12,521 |
| Jul 15 2024 | 6.165 | -0.18 | -2.76% | 6.49 | 6.49 | 6.165 | 10,776 |
| Jul 12 2024 | 6.34 | 0.11 | 1.77% | 6.30 | 6.34 | 6.30 | 14,759 |
| Jul 11 2024 | 6.23 | -0.02 | -0.32% | 6.25 | 6.311 | 6.23 | 15,346 |
| Jul 10 2024 | 6.25 | 0.15 | 2.46% | 6.21 | 6.25 | 6.185 | 28,004 |
| Jul 09 2024 | 6.10 | 0.09 | 1.50% | 5.98 | 6.10 | 5.98 | 9,304 |
| Jul 08 2024 | 6.01 | 0.10 | 1.69% | 5.91 | 6.02 | 5.91 | 7,733 |
| Jul 05 2024 | 5.91 | 0.02 | 0.34% | 5.87 | 5.95 | 5.858 | 10,080 |
| Jul 03 2024 | 5.89 | 0.27 | 4.80% | 5.54 | 5.8995 | 5.54 | 37,746 |
| Jul 02 2024 | 5.62 | 0.13 | 2.27% | 5.57 | 5.62 | 5.518 | 21,195 |
| Jul 01 2024 | 5.495 | 0.11 | 1.95% | 5.35 | 5.508 | 5.35 | 17,921 |
| Jun 28 2024 | 5.39 | 0.19 | 3.65% | 5.24 | 5.39 | 5.24 | 7,079 |
| Jun 27 2024 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 5.20 | 79,743 |
| Jun 26 2024 | 5.25 | -0.07 | -1.24% | 5.12 | 5.26 | 5.12 | 4,640 |
| Jun 25 2024 | 5.316 | -0.15 | -2.82% | 5.39 | 5.39 | 5.25 | 20,960 |
| Jun 24 2024 | 5.47 | 0.16 | 3.01% | 5.43 | 5.47 | 5.38 | 50,829 |
| Jun 21 2024 | 5.31 | -0.21 | -3.80% | 5.45 | 5.45 | 5.25 | 16,202 |
| Jun 20 2024 | 5.52 | 0.17 | 3.18% | 5.30 | 5.52 | 5.30 | 14,409 |
| Jun 18 2024 | 5.35 | 0.30 | 5.84% | 5.25 | 5.35 | 5.24 | 13,459 |
| Jun 17 2024 | 5.055 | -0.07 | -1.27% | 5.00 | 5.055 | 5.00 | 10,681 |
| Jun 14 2024 | 5.12 | -0.06 | -1.16% | 5.03 | 5.16 | 5.03 | 1,233 |
| Jun 13 2024 | 5.18 | 0.13 | 2.57% | 5.08 | 5.18 | 5.04 | 27,185 |
| Jun 12 2024 | 5.05 | -0.20 | -3.81% | 5.21 | 5.21 | 5.05 | 15,008 |
| Jun 11 2024 | 5.25 | 0.01 | 0.19% | 5.21 | 5.38 | 5.10 | 13,273 |
| Jun 10 2024 | 5.24 | 0.09 | 1.75% | 5.26 | 5.294 | 5.12 | 16,438 |
| Jun 07 2024 | 5.15 | -0.36 | -6.53% | 5.50 | 5.50 | 5.15 | 37,706 |
| Jun 06 2024 | 5.51 | -0.11 | -1.96% | 5.20 | 5.89 | 5.20 | 13,478 |
| Jun 05 2024 | 5.62 | 0.29 | 5.34% | 5.40 | 5.65 | 5.20 | 27,260 |
| Jun 04 2024 | 5.335 | -0.19 | -3.35% | 5.38 | 5.62 | 5.30 | 54,127 |
| Jun 03 2024 | 5.52 | -0.63 | -10.24% | 5.97 | 6.19 | 5.43 | 108,877 |
| May 31 2024 | 6.15 | -0.08 | -1.28% | 6.23 | 6.2799 | 6.15 | 3,232 |
| May 30 2024 | 6.23 | -0.01 | -0.16% | 6.10 | 6.23 | 6.10 | 4,541 |
| May 29 2024 | 6.24 | -0.08 | -1.27% | 6.23 | 6.26 | 6.17 | 3,107 |
| May 28 2024 | 6.32 | 0.05 | 0.77% | 6.30 | 6.40 | 6.284 | 12,137 |
| May 24 2024 | 6.272 | -0.10 | -1.54% | 6.35 | 6.35 | 6.272 | 1,670 |
| May 23 2024 | 6.37 | -0.08 | -1.24% | 6.45 | 6.45 | 6.30 | 8,515 |
| May 22 2024 | 6.45 | -0.41 | -5.98% | 6.82 | 6.82 | 6.39 | 6,182 |
| May 21 2024 | 6.86 | -0.10 | -1.44% | 6.90 | 6.90 | 6.78 | 50,986 |
| May 20 2024 | 6.96 | 0.11 | 1.61% | 6.72 | 7.00 | 6.72 | 35,794 |
| May 17 2024 | 6.85 | 0.51 | 8.04% | 6.33 | 6.85 | 6.33 | 26,895 |
| May 16 2024 | 6.34 | 0.08 | 1.28% | 6.22 | 6.37 | 6.22 | 23,707 |
| May 15 2024 | 6.26 | 0.06 | 0.97% | 6.21 | 6.26 | 6.21 | 166,755 |
| May 14 2024 | 6.20 | 0.16 | 2.65% | 6.08 | 6.20 | 6.08 | 3,088 |
| May 13 2024 | 6.04 | -0.08 | -1.31% | 6.20 | 6.25 | 6.04 | 9,161 |
| May 10 2024 | 6.12 | -0.08 | -1.29% | 6.303 | 6.35 | 6.12 | 8,025 |
| May 09 2024 | 6.20 | 0.15 | 2.48% | 6.02 | 6.20 | 6.02 | 17,229 |
| May 08 2024 | 6.05 | -0.12 | -1.94% | 6.11 | 6.11 | 6.05 | 8,946 |
| May 07 2024 | 6.17 | 0.00 | 0.00% | 6.21 | 6.25 | 6.15 | 6,614 |
| May 06 2024 | 6.17 | 0.03 | 0.49% | 5.85 | 6.26 | 5.85 | 13,377 |
| May 03 2024 | 6.14 | -0.11 | -1.68% | 6.19 | 6.21 | 6.14 | 13,887 |
| May 02 2024 | 6.245 | 0.25 | 4.08% | 6.19 | 6.34 | 6.19 | 10,255 |
| May 01 2024 | 6.00 | -0.13 | -2.12% | 5.80 | 6.41 | 5.80 | 5,934 |
| Apr 30 2024 | 6.13 | -0.27 | -4.22% | 6.32 | 6.35 | 6.13 | 17,682 |
| Apr 29 2024 | 6.40 | 0.26 | 4.23% | 6.35 | 6.48 | 6.32 | 22,980 |
| Apr 26 2024 | 6.14 | 0.12 | 1.99% | 5.51 | 6.15 | 5.51 | 23,578 |
| Apr 25 2024 | 6.02 | 0.12 | 2.03% | 5.80 | 6.02 | 5.80 | 26,245 |
| Apr 24 2024 | 5.90 | 0.09 | 1.55% | 5.80 | 5.91 | 5.80 | 13,870 |
| Apr 23 2024 | 5.81 | -0.10 | -1.61% | 5.85 | 5.91 | 5.78 | 11,151 |
| Apr 22 2024 | 5.905 | -0.12 | -1.91% | 6.00 | 6.00 | 5.85 | 6,387 |
