GMEX ROBOTICS CORPORATION - Class A Ordinary Shares (GMEX)

1.3200
+0.0200 (1.54%)
NASDAQ· Last Trade: Aug 3rd, 11:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GMEX ROBOTICS CORPORATION - Class A Ordinary Shares (GMEX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.281.321.211.30658,5421.30
7/30/20261.521.621.381.466,020,4231.46
7/29/20261.421.461.251.28415,5251.28
7/28/20261.531.721.421.562,533,7381.56
7/27/20261.712.101.561.8024,674,8631.80
7/24/20261.371.471.331.47142,8261.47
7/23/20261.431.441.331.36119,5421.36
7/22/20261.451.451.331.43146,7101.43
7/21/20261.381.481.321.46207,3081.46
7/20/20261.461.461.361.39155,3951.39
7/17/20261.461.491.391.48108,0961.48
7/16/20261.601.621.451.47245,6951.47
7/15/20261.431.701.431.65690,7091.65
7/14/20261.751.761.401.4610,974,4681.46
7/13/20262.102.171.831.872,207,8641.87
7/10/20262.122.182.022.11144,4752.11
7/09/20262.242.422.122.231,671,3652.23
7/08/20262.492.512.232.26191,6272.26
7/07/20262.752.792.322.60435,9912.60
7/06/20264.404.573.133.1911,847,7923.19
7/02/20263.874.443.583.89616,2403.89
7/01/20260.370.420.360.401,300,9033.61
6/30/20260.380.410.340.393,106,7573.47
6/29/20260.540.570.520.555,703,1244.95
6/26/20260.580.580.520.53478,4194.77
6/25/20260.630.630.570.58527,8435.21
6/24/20260.680.680.600.63377,5025.65
6/23/20260.690.710.620.68589,0536.08
6/22/20260.710.720.670.72369,7866.48
6/18/20260.750.750.700.72598,5546.47
6/17/20260.730.780.730.77420,1196.92
6/16/20260.780.810.720.74719,3416.68
6/15/20260.800.850.760.83985,8947.43
6/12/20260.780.800.710.791,502,1227.10
6/11/20260.870.870.810.831,757,2217.45
6/10/20260.931.140.850.8812,235,5737.88
6/09/20261.121.240.800.8337,395,4527.43
6/08/20260.801.190.760.892,652,3858.02
6/05/20261.071.070.760.861,621,4257.70
6/04/20261.021.211.001.101,600,0289.90
6/03/20261.141.241.091.151,840,98910.35
6/02/20261.211.321.101.2821,876,73511.52
6/01/20261.301.311.071.152,905,33010.35
5/29/20260.001.471.451.4739,266,18313.23
5/28/20261.891.981.731.775,043,77115.93
5/27/20261.881.891.741.7551,35715.75
5/26/20261.931.951.821.8690,40616.74
5/22/20261.901.941.831.9170,30917.19
5/21/20261.821.901.731.83118,25716.47
5/20/20261.821.831.681.76116,44115.84
5/19/20262.002.021.711.71118,44015.39
5/18/20261.782.101.662.00277,28118.00
5/15/20261.831.991.801.80125,97116.20
5/14/20261.652.001.651.90360,88317.10
5/13/20261.591.711.551.63151,00514.67
5/12/20261.831.831.441.58189,15514.22
5/11/20261.962.011.801.80251,15616.20
5/08/20261.862.341.742.022,317,26318.18
5/07/20262.002.491.912.171,759,64119.53
5/06/20262.052.051.901.91189,46417.19
5/05/20261.932.101.751.87993,33916.83
5/04/20262.142.161.861.95194,22217.55