Australia markets closed

Global Mofy Metaverse Limited (GMM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9800-0.0700 (-6.67%)
At close: 04:00PM EDT
1.0600 +0.08 (+8.16%)
Pre-market: 06:40AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.04001.05000.97200.98000.9800205,300
07 May 20241.00001.06000.94001.06001.0600349,300
06 May 20241.13001.16901.01001.01001.0100688,600
03 May 20241.12001.17001.08001.13001.1300558,300
02 May 20241.24001.33001.11001.17001.17001,587,100
01 May 20241.19001.44001.12901.30001.30003,177,900
30 Apr 20241.51001.88001.32001.48001.480080,369,600
29 Apr 20240.89400.95900.88000.93000.9300351,000
26 Apr 20240.87800.92000.85100.88000.880032,700
25 Apr 20240.88000.94500.85100.88000.8800145,200
24 Apr 20240.85000.88900.85000.87100.8710104,000
23 Apr 20240.88600.95000.85000.87000.8700199,600
22 Apr 20240.83600.92000.83600.91900.9190140,200
19 Apr 20240.85400.89000.83800.88900.8890117,700
18 Apr 20240.85300.89700.83100.88000.880061,800
17 Apr 20240.83200.87800.83000.87800.878068,500
16 Apr 20240.85900.85900.83100.85400.854067,900
15 Apr 20240.90000.93000.83000.83000.8300214,100
12 Apr 20240.99001.00000.90000.90000.9000298,800
11 Apr 20240.97601.02000.96200.99700.9970109,900
10 Apr 20241.02001.03000.92900.99000.9900364,900
09 Apr 20240.98001.03000.96001.00001.0000269,200
08 Apr 20240.91001.02000.89401.01001.0100425,400
05 Apr 20240.89200.92000.89100.91800.9180135,600
04 Apr 20240.82000.96400.81300.92000.9200531,400
03 Apr 20240.80000.83300.80000.83000.8300165,200
02 Apr 20240.85000.85000.79200.81200.8120228,300
01 Apr 20240.86000.86000.78000.79000.7900263,400
28 Mar 20240.88000.90000.82100.82300.8230284,300
27 Mar 20240.93100.93700.86000.90700.9070328,500
26 Mar 20240.96000.97500.90000.91500.9150566,900
25 Mar 20240.85901.03000.84001.01001.0100855,400
22 Mar 20240.81900.90000.76600.90000.9000544,500
21 Mar 20240.88000.90800.82000.83500.8350503,700
20 Mar 20240.91900.95000.81200.90000.9000714,300
19 Mar 20240.94000.99000.65000.96200.96202,716,400
18 Mar 20242.71002.72000.85000.97000.97005,620,800
15 Mar 20242.98003.04002.80002.94002.94001,022,200
14 Mar 20242.75003.05002.75003.00003.00002,926,700
13 Mar 20242.65002.96002.50002.82002.82002,417,900
12 Mar 20242.49002.75002.19002.65002.6500442,000
11 Mar 20241.95002.49001.73002.47002.4700725,900
08 Mar 20241.61001.90001.60001.89001.8900142,300
07 Mar 20241.65001.65601.40001.63001.6300282,800
06 Mar 20241.84001.90001.58001.64001.6400119,000
05 Mar 20241.72001.85001.70001.84001.840051,600
04 Mar 20241.95002.09901.60001.63001.6300289,900
01 Mar 20241.93002.05301.83002.00002.000066,900
29 Feb 20242.00002.11001.91001.93001.930095,900
28 Feb 20242.01102.12401.88002.02002.020057,800
27 Feb 20242.03002.08002.00002.01002.010042,800
26 Feb 20242.14002.14002.02002.02002.020020,900
23 Feb 20242.20002.21001.96002.02002.020074,900
22 Feb 20242.30002.35002.17002.20002.200042,400
21 Feb 20242.25002.38502.16002.36002.360056,400
20 Feb 20242.40002.48002.25002.32002.320085,100
16 Feb 20242.34002.45002.20002.38002.380078,500
15 Feb 20242.51002.51002.11002.29002.290074,300
14 Feb 20242.37002.59002.08002.23002.2300198,000
13 Feb 20242.50002.54002.35002.41002.410027,500
12 Feb 20242.34002.49002.34002.46002.460050,100
09 Feb 20242.30002.44002.29002.34002.340024,800
08 Feb 20242.21002.40002.21002.30002.300034,900
07 Feb 20242.19002.42002.14002.23002.230019,000
06 Feb 20242.36002.59002.23002.25002.25007,800
05 Feb 20242.32002.32002.13002.18002.180019,800
02 Feb 20242.38002.42002.32002.32002.320021,200
01 Feb 20242.39002.62002.36002.40002.400087,200
31 Jan 20242.92003.27002.33002.51002.5100249,300
30 Jan 20243.23003.27002.79102.89002.8900125,800
29 Jan 20243.22003.32003.14003.19003.190086,300
26 Jan 20243.17003.33003.17003.19003.190077,600
25 Jan 20243.20003.31003.20003.24003.240070,000
24 Jan 20243.12003.32003.12003.23003.2300140,100
23 Jan 20243.30003.44003.16003.22003.2200140,300
22 Jan 20243.05003.30003.05003.14003.1400157,600
19 Jan 20242.92003.16002.92003.07003.070042,400
18 Jan 20243.07503.23003.00203.03003.030033,500
17 Jan 20242.89003.16002.86003.10003.100051,500
16 Jan 20243.17003.20002.95003.04003.040063,700
12 Jan 20243.43003.71003.15003.15003.1500419,200
11 Jan 20243.24003.42803.16003.40003.4000391,900
10 Jan 20243.58003.62003.18003.24003.2400380,400
09 Jan 20243.73003.84003.45103.58003.5800384,200
08 Jan 20243.98004.03203.73003.73003.7300399,800
05 Jan 20244.05004.22003.93003.95003.9500478,900
04 Jan 20244.60004.83004.02004.10004.1000407,300
03 Jan 20244.87005.09004.76004.83004.8300374,400
02 Jan 20245.52005.52004.86505.07005.0700281,400
29 Dec 20238.200010.25005.19005.58005.5800715,200
28 Dec 202311.000011.495010.920011.140011.1400370,500
27 Dec 202310.620011.460010.620010.780010.7800292,700
26 Dec 202311.200011.440010.170010.950010.9500252,800
22 Dec 202311.190011.500011.000011.120011.1200230,200
21 Dec 202311.250011.670011.120011.190011.1900303,100
20 Dec 202311.200012.090010.580010.800010.8000313,800
19 Dec 202311.080011.960010.690011.330011.3300213,500
18 Dec 202311.390012.200011.141011.250011.2500335,400
15 Dec 202311.940012.200010.810011.450011.4500276,000
14 Dec 202311.850011.990011.150011.350011.3500205,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...