Gmex Robotics Corporation Class A GMEX
NASDAQ · United States · Retail Trade
$2.56-0.20 (-7.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.56 | -7.25% | $2.70 | $2.75 | $2.51 | 85.45K |
| 2026-09-30 | $2.76 | -12.93% | $3.25 | $3.28 | $2.58 | 268.00K |
| 2026-09-29 | $3.17 | -2.16% | $3.14 | $3.47 | $2.97 | 199.70K |
| 2026-09-28 | $3.24 | +785.25% | $3.36 | $3.60 | $3.07 | 145.70K |
| 2026-09-25 | $0.37 | -5.18% | $0.38 | $0.40 | $0.35 | 860.50K |
| 2026-09-24 | $0.39 | -9.81% | $0.37 | $0.40 | $0.36 | 691.50K |
| 2026-09-23 | $0.43 | -0.70% | $0.44 | $0.45 | $0.41 | 917.90K |
| 2026-09-22 | $0.43 | +5.38% | $0.41 | $0.45 | $0.38 | 667.20K |
| 2026-09-21 | $0.41 | -2.15% | $0.40 | $0.42 | $0.38 | 670.80K |
| 2026-09-18 | $0.42 | +1.70% | $0.39 | $0.50 | $0.37 | 4.25M |
| 2026-09-17 | $0.41 | -3.52% | $0.40 | $0.42 | $0.38 | 2.37M |
| 2026-09-16 | $0.43 | -4.27% | $0.44 | $0.88 | $0.38 | 40.65M |
| 2026-09-15 | $0.44 | -0.89% | $0.44 | $0.45 | $0.42 | 669.50K |
| 2026-09-14 | $0.45 | -6.65% | $0.47 | $0.47 | $0.44 | 334.20K |
| 2026-09-11 | $0.48 | -7.68% | $0.48 | $0.50 | $0.46 | 680.10K |
| 2026-09-10 | $0.52 | -8.76% | $0.52 | $0.55 | $0.50 | 863.90K |
| 2026-09-09 | $0.57 | -9.79% | $0.55 | $0.60 | $0.54 | 2.17M |
| 2026-09-08 | $0.63 | -14.46% | $0.82 | $0.87 | $0.63 | 27.62M |
| 2026-09-04 | $0.74 | -5.49% | $0.79 | $0.80 | $0.74 | 156.10K |
| 2026-09-03 | $0.78 | -1.14% | $0.79 | $0.81 | $0.77 | 188.00K |
| 2026-09-02 | $0.79 | -6.82% | $0.83 | $0.85 | $0.78 | 247.40K |
| 2026-09-01 | $0.85 | -11.09% | $0.87 | $0.88 | $0.83 | 295.70K |
| 2026-08-31 | $0.96 | -7.18% | $1.03 | $1.05 | $0.93 | 226.20K |
| 2026-08-28 | $1.03 | -4.63% | $1.10 | $1.10 | $1.00 | 373.10K |
| 2026-08-27 | $1.08 | +0.93% | $1.08 | $1.15 | $1.05 | 434.70K |
| 2026-08-26 | $1.07 | 0.00% | $1.09 | $1.09 | $1.06 | 122.70K |
| 2026-08-25 | $1.07 | 0.00% | $1.11 | $1.11 | $1.06 | 183.30K |
| 2026-08-24 | $1.07 | -3.60% | $1.11 | $1.11 | $1.05 | 198.20K |
| 2026-08-21 | $1.11 | +4.72% | $1.06 | $1.11 | $1.03 | 434.30K |
| 2026-08-20 | $1.06 | -6.19% | $1.13 | $1.13 | $1.03 | 419.00K |
| 2026-08-19 | $1.13 | -2.59% | $1.18 | $1.18 | $1.05 | 660.10K |
| 2026-08-18 | $1.16 | -4.13% | $1.20 | $1.30 | $1.06 | 1.23M |
| 2026-08-17 | $1.21 | +6.14% | $1.16 | $1.21 | $1.12 | 749.30K |
| 2026-08-14 | $1.14 | -3.39% | $1.16 | $1.16 | $1.12 | 107.20K |
| 2026-08-13 | $1.18 | +2.61% | $1.13 | $1.19 | $1.12 | 176.60K |
| 2026-08-12 | $1.15 | +1.77% | $1.10 | $1.15 | $1.09 | 196.80K |
| 2026-08-11 | $1.13 | -6.61% | $1.03 | $1.17 | $0.99 | 4.60M |
| 2026-08-10 | $1.21 | -2.42% | $1.24 | $1.24 | $1.18 | 211.10K |
| 2026-08-07 | $1.24 | -2.36% | $1.27 | $1.27 | $1.19 | 160.40K |
| 2026-08-06 | $1.27 | -3.05% | $1.32 | $1.33 | $1.24 | 214.10K |
| 2026-08-05 | $1.31 | -2.96% | $1.35 | $1.36 | $1.30 | 154.10K |
| 2026-08-04 | $1.35 | +0.75% | $1.33 | $1.38 | $1.28 | 287.30K |
| 2026-08-03 | $1.34 | +3.08% | $1.32 | $1.41 | $1.28 | 366.20K |
| 2026-07-31 | $1.30 | -10.96% | $1.28 | $1.32 | $1.21 | 658.50K |
| 2026-07-30 | $1.46 | +14.06% | $1.52 | $1.62 | $1.38 | 6.04M |
| 2026-07-29 | $1.28 | -17.95% | $1.42 | $1.46 | $1.25 | 417.90K |
| 2026-07-28 | $1.56 | -13.33% | $1.53 | $1.72 | $1.42 | 2.54M |
| 2026-07-27 | $1.80 | +22.45% | $1.71 | $2.10 | $1.56 | 24.75M |
| 2026-07-24 | $1.47 | +8.09% | $1.37 | $1.47 | $1.33 | 142.80K |
| 2026-07-23 | $1.36 | -4.90% | $1.43 | $1.44 | $1.33 | 119.50K |
| 2026-07-22 | $1.43 | -2.05% | $1.45 | $1.45 | $1.33 | 147.20K |
| 2026-07-21 | $1.46 | +5.04% | $1.38 | $1.48 | $1.32 | 207.50K |
| 2026-07-20 | $1.39 | -6.08% | $1.46 | $1.46 | $1.36 | 159.00K |
| 2026-07-17 | $1.48 | +0.68% | $1.46 | $1.49 | $1.39 | 108.10K |
| 2026-07-16 | $1.47 | -10.91% | $1.60 | $1.62 | $1.45 | 248.90K |
| 2026-07-15 | $1.65 | +13.01% | $1.43 | $1.70 | $1.43 | 691.70K |
| 2026-07-14 | $1.46 | -21.93% | $1.75 | $1.76 | $1.40 | 10.98M |
| 2026-07-13 | $1.87 | -11.37% | $2.10 | $2.17 | $1.83 | 2.27M |
| 2026-07-10 | $2.11 | -5.38% | $2.12 | $2.18 | $2.02 | 144.50K |
| 2026-07-09 | $2.23 | -1.33% | $2.24 | $2.42 | $2.12 | 1.67M |
| 2026-07-08 | $2.26 | -13.08% | $2.49 | $2.51 | $2.23 | 193.30K |
| 2026-07-07 | $2.60 | -18.50% | $2.75 | $2.79 | $2.32 | 440.40K |
| 2026-07-06 | $3.19 | -17.99% | $4.40 | $4.57 | $3.13 | 11.87M |
| 2026-07-02 | $3.89 | +7.79% | $3.87 | $4.44 | $3.58 | 597.70K |
| 2026-07-01 | $3.61 | +4.16% | $3.33 | $3.75 | $3.28 | 146.23K |
| 2026-06-30 | $3.46 | -30.00% | $3.42 | $3.69 | $3.08 | 347.38K |
| 2026-06-29 | $4.95 | +3.77% | $4.89 | $5.17 | $4.71 | 649.49K |
| 2026-06-26 | $4.77 | -8.46% | $5.19 | $5.23 | $4.68 | 53.16K |
| 2026-06-25 | $5.21 | -7.80% | $5.67 | $5.67 | $5.13 | 59.34K |
| 2026-06-24 | $5.65 | -7.10% | $6.08 | $6.08 | $5.43 | 44.49K |
| 2026-06-23 | $6.08 | -6.11% | $6.16 | $6.40 | $5.59 | 66.06K |
| 2026-06-22 | $6.48 | +0.14% | $6.43 | $6.48 | $6.03 | 41.21K |
| 2026-06-18 | $6.47 | -6.50% | $6.75 | $6.75 | $6.32 | 66.51K |
| 2026-06-17 | $6.92 | +3.64% | $6.57 | $6.98 | $6.57 | 47.62K |
| 2026-06-16 | $6.68 | -10.06% | $7.04 | $7.26 | $6.48 | 80.27K |
| 2026-06-15 | $7.43 | +4.56% | $7.20 | $7.66 | $6.84 | 108.73K |
| 2026-06-12 | $7.10 | -4.71% | $7.00 | $7.20 | $6.43 | 163.47K |
| 2026-06-11 | $7.45 | -5.37% | $7.83 | $7.83 | $7.32 | 197.58K |
| 2026-06-10 | $7.88 | +6.06% | $8.37 | $10.26 | $7.61 | 1.37M |
| 2026-06-09 | $7.43 | -7.41% | $10.03 | $11.16 | $7.20 | 4.16M |
| 2026-06-08 | $8.02 | +4.09% | $7.20 | $10.71 | $6.84 | 295.36K |
| 2026-06-05 | $7.70 | -22.18% | $9.63 | $9.63 | $6.84 | 180.16K |
| 2026-06-04 | $9.90 | -4.35% | $9.18 | $10.89 | $9.00 | 179.58K |
| 2026-06-03 | $10.35 | -10.16% | $10.26 | $11.16 | $9.81 | 207.71K |
| 2026-06-02 | $11.52 | +11.30% | $10.89 | $11.88 | $9.90 | 2.44M |
| 2026-06-01 | $10.35 | -21.77% | $11.70 | $11.79 | $9.63 | 354.04K |
| 2026-05-29 | $13.23 | -16.95% | $19.98 | $20.25 | $13.05 | 4.36M |
| 2026-05-28 | $15.93 | +1.14% | $17.01 | $17.82 | $15.57 | 589.61K |
| 2026-05-27 | $15.75 | -5.91% | $16.92 | $17.01 | $15.61 | 5.69K |
| 2026-05-26 | $16.74 | -2.62% | $17.37 | $17.55 | $16.38 | 10.02K |