GMEX ROBOTICS CORPORATION Class A (GMEX) NASDAQ

1.09

+0.255(+30.72%)

Updated at March 23 02:04PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	0.88	0.83	0.83	0.88	0.72	139,974
March 19, 2026	0.86	0.9	0.9	0.9	0.85	30,342
March 18, 2026	0.88	0.9	0.9	0.92	0.85	76,500
March 17, 2026	0.97	0.93	0.93	0.97	0.89	137,400
March 16, 2026	1.18	1.08	1.08	1.18	1.03	125,600
March 13, 2026	1.3	1.18	1.18	1.34	1.06	3.81M
March 12, 2026	1.66	1.53	1.53	1.7	1.3	3.87M
March 11, 2026	1.72	1.91	1.91	1.95	1.65	1.07M
March 10, 2026	1.58	1.58	1.58	1.61	1.44	36,027
March 09, 2026	1.68	1.59	1.59	1.69	1.54	48,920
March 06, 2026	1.42	1.71	1.71	1.79	1.41	47,281
March 05, 2026	1.38	1.41	1.41	1.52	1.35	47,041
March 04, 2026	1.37	1.39	1.39	1.41	1.34	21,600
March 03, 2026	1.38	1.37	1.37	1.44	1.33	36,130
March 02, 2026	1.58	1.4	1.4	1.58	1.38	37,400
February 27, 2026	1.69	1.63	1.63	1.69	1.6	19,880
February 26, 2026	1.7	1.7	1.7	1.75	1.65	41,164
February 25, 2026	1.77	1.68	1.68	1.78	1.65	37,000
February 24, 2026	1.73	1.76	1.76	1.8	1.72	26,762
February 23, 2026	1.86	1.72	1.72	1.86	1.65	42,443
February 20, 2026	2.01	1.9	1.9	2.05	1.88	19,233
February 19, 2026	2.01	2.02	2.02	2.08	1.96	32,202
February 18, 2026	1.9	1.98	1.98	2.04	1.9	25,545
February 17, 2026	2.03	1.92	1.92	2.16	1.91	27,136
February 13, 2026	1.93	1.99	1.99	2.05	1.93	28,717