GMEX ROBOTICS CORPORATION Class A (GMEX) NASDAQ

1.75

-0.0226(-1.28%)

Updated at May 29 02:21PM

Currency In USD

GMEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	1.89	1.77	1.77	1.98	1.75	156,397
May 27, 2026	1.88	1.75	1.75	1.89	1.74	47,653
May 26, 2026	1.93	1.86	1.86	1.95	1.82	87,939
May 22, 2026	1.9	1.91	1.91	1.94	1.83	69,121
May 21, 2026	1.82	1.83	1.83	1.9	1.73	118,083
May 20, 2026	1.82	1.76	1.76	1.83	1.68	112,798
May 19, 2026	2	1.71	1.71	2.02	1.71	108,706
May 18, 2026	1.78	2	2	2.1	1.66	269,200
May 15, 2026	1.83	1.8	1.8	1.99	1.8	122,802
May 14, 2026	1.65	1.9	1.9	2.01	1.65	357,728
May 13, 2026	1.59	1.63	1.63	1.71	1.55	136,591
May 12, 2026	1.83	1.58	1.58	1.83	1.44	187,152
May 11, 2026	1.96	1.8	1.8	2.01	1.8	249,416
May 08, 2026	1.86	2.02	2.02	2.34	1.74	2.24M
May 07, 2026	2	2.17	2.17	2.49	1.91	1.75M
May 06, 2026	2.05	1.91	1.91	2.05	1.9	182,600
May 05, 2026	1.93	1.87	1.87	2.1	1.75	986,154
May 04, 2026	2.14	1.95	1.95	2.16	1.86	184,378
May 01, 2026	2.2	2.14	2.14	2.5	1.83	640,287
April 30, 2026	1.82	2.1	2.1	2.15	1.7	318,703
April 29, 2026	1.95	1.89	1.89	2	1.68	438,046
April 28, 2026	2.48	2.38	2.38	2.49	2.24	985,486
April 27, 2026	2.76	2.65	2.65	2.78	2.32	389,344
April 24, 2026	2.81	3.28	3.28	5.11	2.81	12.33M
April 23, 2026	2.71	2.62	2.62	2.73	2.45	180,875
April 22, 2026	2.67	2.73	2.73	2.8	2.52	106,820
April 21, 2026	3.28	2.59	2.59	3.28	2.45	416,629
April 20, 2026	3.21	3.57	3.57	5.24	3.17	3.3M
April 17, 2026	3.57	3.23	3.23	3.77	3.23	74,443
April 16, 2026	3.57	3.5	3.5	3.57	3.36	22,171
April 15, 2026	3.64	3.56	3.56	3.64	3.4	24,317
April 14, 2026	3.64	3.61	3.61	3.64	3.48	15,043
April 13, 2026	3.42	3.54	3.54	3.63	3.18	36,257
April 10, 2026	3.5	3.34	3.34	3.59	3.16	29,316
April 09, 2026	3.44	3.43	3.43	3.59	3.29	32,814
April 08, 2026	3.59	3.48	3.48	3.63	3.4	33,478
April 07, 2026	3.63	3.47	3.47	3.83	3.43	34,743
April 06, 2026	3.77	3.88	3.88	4.09	3.57	44,714
April 02, 2026	3.46	3.63	3.63	3.63	3.17	46,131
April 01, 2026	4.29	3.54	3.54	4.35	3.38	75,963
March 31, 2026	4.06	4.2	4.2	4.47	3.99	45,814
March 30, 2026	4.12	4.03	4.03	4.76	3.95	82,731
March 27, 2026	7.49	4.38	4.38	7.49	3.99	1.2M
March 26, 2026	6.3	6.3	6.3	6.41	5.11	164,143
March 25, 2026	7.49	6.58	6.58	7.49	6.37	42,347
March 24, 2026	7.28	7.21	7.21	7.98	6.63	340,900
March 23, 2026	8.19	7.84	7.84	8.75	7	6.51M
March 20, 2026	6.16	5.81	5.81	6.16	5.03	19,996
March 19, 2026	6.02	6.3	6.3	6.3	5.95	4,335
March 18, 2026	6.15	6.32	6.32	6.44	5.95	10,929
March 17, 2026	6.79	6.51	6.51	6.79	6.23	19,629
March 16, 2026	8.26	7.56	7.56	8.26	7.21	17,943
March 13, 2026	9.1	8.26	8.26	9.38	7.42	544,638
March 12, 2026	11.62	10.71	10.71	11.9	9.1	552,514
March 11, 2026	12.04	13.37	13.37	13.65	11.55	153,529
March 10, 2026	11.06	11.06	11.06	11.27	10.08	5,147
March 09, 2026	11.76	11.13	11.13	11.83	10.78	6,989
March 06, 2026	9.94	11.97	11.97	12.53	9.87	6,754
March 05, 2026	9.66	9.87	9.87	10.64	9.45	6,720
March 04, 2026	9.59	9.73	9.73	9.87	9.38	3,086