NasdaqCM - Nasdaq Real Time Price
USD
Global Mofy AI Limited (GMM)
1.0400
-0.0900
(-7.96%)
At close: October 30 at 4:00:00 PM EDT
1.1600
+0.1200
(+11.54%)
Overnight: 1:41:17 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1200
1.1400
1.0400
1.0400
1.0400
16,800
Oct 29, 2026
1.1000
1.2000
1.0600
1.1300
1.1300
20,600
Oct 28, 2026
1.0200
1.1000
1.0000
1.0900
1.0900
25,900
Oct 27, 2026
0.9500
1.0300
0.8910
1.0300
1.0300
80,600
Oct 26, 2026
0.9000
1.0100
0.8400
0.9640
0.9640
26,300
Oct 23, 2026
0.9850
0.9850
0.8680
0.8730
0.8730
12,900
Oct 22, 2026
1.0300
1.0400
0.9420
0.9600
0.9600
15,900
Oct 21, 2026
1.0400
1.1000
0.9340
1.0500
1.0500
33,100
Oct 20, 2026
1.1600
1.1950
1.0700
1.1100
1.1100
44,100
Oct 19, 2026
1.2300
1.2500
1.1600
1.1700
1.1700
20,800
Oct 16, 2026
1.2800
1.3200
1.2350
1.2500
1.2500
48,500
Oct 15, 2026
1.3400
1.3400
1.1100
1.2400
1.2400
46,700
Oct 14, 2026
1.6000
1.6000
1.1000
1.3800
1.3800
43,900
Oct 13, 2026
1.6100
1.6100
1.5400
1.6050
1.6050
8,900
Oct 12, 2026
1.6860
1.6860
1.5800
1.6300
1.6300
13,600
Oct 9, 2026
1.7600
1.7600
1.6600
1.7050
1.7050
6,900
Oct 8, 2026
1.7600
1.7800
1.7300
1.7550
1.7550
9,000
Oct 7, 2026
1.7600
1.7600
1.7100
1.7400
1.7400
8,600
Oct 6, 2026
1.8000
1.8600
1.7400
1.7500
1.7500
13,400
Oct 5, 2026
1.7700
1.8000
1.7200
1.7400
1.7400
15,400
Oct 2, 2026
1.7300
1.8200
1.7300
1.8100
1.8100
24,200
Oct 1, 2026
1.8200
1.8200
1.7200
1.7600
1.7600
18,800
Sep 30, 2026
1.8800
1.9200
1.6600
1.8000
1.8000
29,900
Sep 29, 2026
1.9600
1.9600
1.8200
1.8400
1.8400
27,200
Sep 28, 2026
1.9500
1.9990
1.8900
1.9350
1.9350
17,600
Sep 25, 2026
1.9100
2.0000
1.8500
1.9650
1.9650
32,000
Sep 24, 2026
1.9600
1.9730
1.9000
1.9110
1.9110
19,300
Sep 23, 2026
1.9800
2.0160
1.9400
1.9400
1.9400
12,900
Sep 22, 2026
2.0600
2.1000
1.9700
1.9700
1.9700
18,700
Sep 21, 2026
1.9600
2.1700
1.9000
2.0800
2.0800
52,400
Sep 18, 2026
1.9500
2.0300
1.9100
1.9200
1.9200
14,500
Sep 17, 2026
1.9100
2.0000
1.9000
2.0000
2.0000
11,500
Sep 16, 2026
2.0300
2.0300
1.9010
1.9500
1.9500
11,300
Sep 15, 2026
2.0000
2.0620
1.8000
1.9700
1.9700
36,200
Sep 14, 2026
2.0800
2.1000
1.9900
2.0000
2.0000
11,400
Sep 11, 2026
2.1200
2.1300
2.0320
2.1300
2.1300
5,300
Sep 10, 2026
2.1100
2.1250
2.0000
2.1000
2.1000
10,100
Sep 9, 2026
2.1100
2.1400
2.0300
2.1000
2.1000
16,800
Sep 8, 2026
2.1100
2.1150
2.0200
2.0450
2.0450
19,500
Sep 4, 2026
2.0700
2.2300
2.0700
2.1000
2.1000
17,400
Sep 3, 2026
2.2500
2.2500
2.0000
2.1500
2.1500
42,400
Sep 2, 2026
2.2600
2.3800
2.1800
2.2500
2.2500
37,100
Sep 1, 2026
2.4800
2.5100
2.3200
2.3800
2.3800
46,200
Aug 31, 2026
2.5400
2.5700
2.5200
2.5500
2.5500
18,000
Aug 28, 2026
2.6000
2.6300
2.5000
2.5600
2.5600
15,600
Aug 27, 2026
2.7100
2.7100
2.6070
2.7100
2.7100
63,600
Aug 26, 2026
2.5200
2.6600
2.4800
2.6000
2.6000
73,800
Aug 25, 2026
2.5400
2.5580
2.4500
2.4900
2.4900
21,200
Aug 24, 2026
2.5600
2.5600
2.4000
2.4800
2.4800
23,500
Aug 21, 2026
2.5900
2.6300
2.4600
2.5600
2.5600
58,700
Aug 20, 2026
2.6400
2.6500
2.5200
2.5500
2.5500
197,700
Aug 19, 2026
2.6800
2.7300
2.6100
2.6400
2.6400
46,700
Aug 18, 2026
2.7800
2.7800
2.6600
2.6800
2.6800
45,200
Aug 17, 2026
2.8200
2.8500
2.7100
2.7300
2.7300
55,200
Aug 14, 2026
2.9000
2.9000
2.8000
2.8600
2.8600
51,300
Aug 13, 2026
2.9300
2.9340
2.8000
2.9000
2.9000
45,800
Aug 12, 2026
2.9400
3.0000
2.8800
2.9600
2.9600
75,000
Aug 11, 2026
2.9800
3.0190
2.9200
2.9700
2.9700
44,100
Aug 10, 2026
2.8800
2.9850
2.8300
2.9400
2.9400
54,400
Aug 7, 2026
2.9700
3.0200
2.8800
2.9300
2.9300
70,100
Aug 6, 2026
2.8900
3.1000
2.8800
3.0800
3.0800
191,500
Aug 5, 2026
2.8400
3.1000
2.8010
2.9500
2.9500
230,600
Aug 4, 2026
2.7800
2.8700
2.7700
2.8700
2.8700
92,000
Aug 3, 2026
2.7300
2.8900
2.7300
2.8700
2.8700
136,000
Jul 31, 2026
2.8200
2.8850
2.7200
2.8800
2.8800
211,900
Jul 30, 2026
2.8700
2.8700
2.7000
2.8600
2.8600
475,800
Jul 29, 2026
3.4400
4.3000
2.6200
2.9300
2.9300
23,049,200
Jul 28, 2026
2.7000
2.8500
2.4000
2.4700
2.4700
1,645,500
Jul 27, 2026
2.8000
2.9000
2.5950
2.7000
2.7000
87,800
Jul 24, 2026
2.8600
2.9090
2.7200
2.7700
2.7700
61,500
Jul 23, 2026
2.8200
2.9800
2.7400
2.8800
2.8800
140,400
Jul 22, 2026
3.1600
3.2200
2.7860
2.9300
2.9300
346,700
Jul 21, 2026
3.5000
3.5000
2.9500
3.1700
3.1700
898,600
Jul 20, 2026
2.6200
4.4200
2.5100
3.5100
3.5100
26,741,900
Jul 17, 2026
3.0600
3.0900
2.5600
2.5600
2.5600
155,400
Jul 16, 2026
3.1400
3.2750
3.0500
3.1300
3.1300
145,200
Jul 15, 2026
3.1500
3.7500
3.0450
3.0700
3.0700
447,000
Jul 14, 2026
2.8500
3.4700
2.6800
3.3900
3.3900
791,300
Jul 13, 2026
2.9400
3.7000
2.9030
3.4500
3.4500
2,779,100
Jul 10, 2026
5.6890
5.7900
3.2400
4.5700
4.5700
138,578,500
Jul 9, 2026
1.8700
1.9300
1.8400
1.8500
1.8500
6,383,000
Jul 8, 2026
1.8700
1.9900
1.8000
1.8500
1.8500
87,100
Jul 7, 2026
2.1400
2.1590
2.0200
2.0500
2.0500
62,400
Jul 6, 2026
2.3200
2.3500
2.1500
2.2100
2.2100
66,700
Jul 2, 2026
2.2600
2.4000
2.2500
2.3200
2.3200
62,100
Jul 1, 2026
2.2500
2.3270
2.2500
2.2500
2.2500
37,600
Jun 30, 2026
2.4500
2.4500
2.2700
2.2900
2.2900
108,400
Jun 29, 2026
2.5900
2.6000
2.4000
2.4000
2.4000
72,800
Jun 26, 2026
2.7600
2.8500
2.6300
2.6300
2.6300
57,100
Jun 25, 2026
2.8400
2.9300
2.7700
2.8200
2.8200
87,100
Jun 24, 2026
2.7700
2.9700
2.7600
2.9300
2.9300
160,500
Jun 23, 2026
2.8700
2.9800
2.7300
2.8400
2.8400
1,051,500
Jun 22, 2026
3.3700
3.4400
3.0000
3.0600
3.0600
245,900
Jun 18, 2026
3.4300
3.7400
3.4300
3.5000
3.5000
229,900
Jun 17, 2026
3.2800
4.1100
3.2800
3.6800
3.6800
433,000
Jun 16, 2026
3.4200
3.6990
3.2700
3.5800
3.5800
656,300
Jun 15, 2026
4.0800
4.6000
3.3700
3.4400
3.4400
12,205,300
Jun 12, 2026
4.3600
4.7500
3.1200
3.3600
3.3600
35,678,200
Jun 11, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
2.5000
3.2410
2.5000
2.8800
2.8800
735,000
Jun 10, 2026
3.3500
3.3500
2.8000
2.9500
2.9500
1,324,694
Jun 9, 2026
10.6500
11.7500
4.6000
5.4000
5.4000
20,349,314
Jun 8, 2026
4.4000
8.6000
4.1000
4.5000
4.5000
8,250,790
Jun 5, 2026
4.2500
4.2500
3.8000
4.0500
4.0500
308,002
Jun 4, 2026
5.7500
5.7500
4.9000
5.1500
5.1500
272,562
Jun 3, 2026
6.3000
6.3000
5.9500
6.2500
6.2500
126,402
Jun 2, 2026
6.5500
6.7000
6.0500
6.3000
6.3000
214,246
Jun 1, 2026
6.5000
7.5000
6.0000
6.8500
6.8500
658,396
May 29, 2026
6.8500
7.3500
6.5000
6.8500
6.8500
418,640
May 28, 2026
8.1500
8.2500
6.5500
7.5000
7.5000
1,621,730
May 27, 2026
10.0000
10.2000
8.8000
9.2500
9.2500
1,444,008
May 26, 2026
12.5000
12.5000
8.9000
9.1500
9.1500
1,213,968
May 22, 2026
18.5000
18.5500
13.2000
13.5500
13.5500
418,794
May 21, 2026
51.5000
62.0000
44.8000
48.6000
48.6000
12,548
May 20, 2026
71.9000
74.0000
70.5000
72.0000
72.0000
1,260
May 19, 2026
77.0000
77.0000
71.0000
72.5000
72.5000
458
May 18, 2026
67.5000
75.0000
65.0000
74.5000
74.5000
15,254
May 15, 2026
70.0000
74.0000
62.0000
67.0000
67.0000
58,714
May 14, 2026
62.5000
82.0000
61.5000
75.5000
75.5000
73,740
May 13, 2026
57.5000
67.5000
57.0000
65.0000
65.0000
173,470
May 12, 2026
60.0000
67.5000
57.5000
60.0000
60.0000
65,930
May 11, 2026
58.5000
63.5000
58.5000
61.5000
61.5000
1,348
May 8, 2026
59.0000
60.0000
57.0000
58.5000
58.5000
1,518
May 7, 2026
55.0000
62.5000
54.5000
59.0000
59.0000
3,216
May 6, 2026
51.0000
65.0000
48.1500
62.5000
62.5000
106,142
May 5, 2026
64.5000
67.0000
64.5000
67.0000
67.0000
106
May 4, 2026
65.5000
68.5000
60.0000
61.5000
61.5000
72
May 1, 2026
62.5000
69.5000
62.5000
65.5000
65.5000
48
Apr 30, 2026
62.5000
67.9500
62.5000
63.5000
63.5000
84
Apr 29, 2026
64.0000
68.5000
64.0000
65.5000
65.5000
82
Apr 28, 2026
68.0000
68.0000
62.5000
65.5000
65.5000
108
Apr 27, 2026
69.0000
69.5000
63.0000
67.5000
67.5000
374
Apr 24, 2026
68.0000
73.5000
68.0000
68.5000
68.5000
50
Apr 23, 2026
66.0000
71.2500
66.0000
68.0000
68.0000
156
Apr 22, 2026
61.5000
73.5000
58.5000
71.0000
71.0000
526
Apr 21, 2026
68.5000
68.5000
65.5000
68.2500
68.2500
70
Apr 20, 2026
65.5000
68.0000
65.5000
68.0000
68.0000
138
Apr 17, 2026
71.5000
71.5000
66.0000
66.5000
66.5000
452
Apr 16, 2026
75.0000
75.0000
72.5000
72.5000
72.5000
124
Apr 15, 2026
75.0000
77.5000
74.5000
75.5000
75.5000
122
Apr 14, 2026
77.9000
77.9500
75.1500
76.5000
76.5000
88
Apr 13, 2026
73.5000
77.5000
73.5000
74.5000
74.5000
128
Apr 10, 2026
74.5000
74.5000
70.9000
73.5000
73.5000
116
Apr 9, 2026
70.5000
73.0000
70.5000
72.0000
72.0000
86
Apr 8, 2026
72.2500
75.0000
69.5000
71.5000
71.5000
302
Apr 7, 2026
75.0000
75.0000
70.0000
70.0000
70.0000
210
Apr 6, 2026
77.0000
78.5000
72.5000
76.0000
76.0000
2,100
Apr 2, 2026
73.0000
78.5000
68.0000
77.5000
77.5000
2,180
Apr 1, 2026
74.5000
75.0000
70.5000
73.5000
73.5000
2,152
Mar 31, 2026
69.5000
75.0000
69.5000
75.0000
75.0000
2,848
Mar 30, 2026
69.0000
73.0000
68.0000
72.5000
72.5000
3,818
Mar 27, 2026
65.5000
70.5000
62.7500
70.0000
70.0000
2,356
Mar 26, 2026
53.0000
73.5000
53.0000
67.0000
67.0000
5,362
Mar 25, 2026
59.0000
59.5000
54.0000
56.0000
56.0000
1,754
Mar 24, 2026
55.0000
61.5000
53.0000
60.0000
60.0000
3,638
Mar 23, 2026
55.5000
56.5000
54.0000
55.2500
55.2500
3,042
Mar 20, 2026
56.5000
58.0000
53.5000
56.5000
56.5000
3,002
Mar 19, 2026
57.0000
60.0000
56.5000
57.0000
57.0000
2,280
Mar 18, 2026
59.2000
60.0000
59.0000
60.0000
60.0000
34
Mar 17, 2026
60.0000
61.0000
57.4000
61.0000
61.0000
48
Mar 16, 2026
59.0000
60.2500
59.0000
59.0000
59.0000
64
Mar 13, 2026
57.5000
61.5000
57.0000
60.5000
60.5000
98
Mar 12, 2026
59.5000
59.5000
56.0000
57.5000
57.5000
148
Mar 11, 2026
59.0000
61.0000
58.7500
60.0000
60.0000
178
Mar 10, 2026
56.5000
62.5000
51.0000
59.0000
59.0000
2,310
Mar 9, 2026
57.5000
58.0000
52.0000
55.0000
55.0000
464
Mar 6, 2026
57.0000
57.0000
55.0000
55.5000
55.5000
324
Mar 5, 2026
58.5000
59.0000
57.5000
57.5000
57.5000
184
Mar 4, 2026
58.5000
61.0000
58.5000
61.0000
61.0000
166
Mar 3, 2026
57.5000
60.5000
56.5000
58.5000
58.5000
174
Mar 2, 2026
59.5000
60.7500
56.5000
58.5000
58.5000
186
Feb 27, 2026
60.6500
61.5000
59.5000
61.5000
61.5000
120
Feb 26, 2026
61.0000
62.2500
59.6000
61.0000
61.0000
158
Feb 25, 2026
60.5000
63.0000
60.5000
62.5000
62.5000
292
Feb 24, 2026
59.0000
61.5000
58.5000
61.5000
61.5000
262
Feb 23, 2026
59.0500
60.0000
55.5000
59.0000
59.0000
392
Feb 20, 2026
61.0000
62.5000
58.5000
59.0000
59.0000
544
Feb 19, 2026
60.0000
62.0000
56.0000
62.0000
62.0000
938
Feb 18, 2026
65.0000
72.5000
62.0000
62.2500
62.2500
3,030
Feb 17, 2026
55.5000
92.5000
55.5000
74.5000
74.5000
60,582
Feb 13, 2026
52.5000
57.5000
52.0000
55.5000
55.5000
384
Feb 12, 2026
66.0000
66.5000
53.5000
55.0000
55.0000
924
Feb 11, 2026
58.5000
66.0500
57.0000
66.0000
66.0000
430
Feb 10, 2026
57.5500
61.0000
57.5000
60.0000
60.0000
120
Feb 9, 2026
56.0000
60.0000
56.0000
58.7500
58.7500
310
Feb 6, 2026
55.5000
56.7500
55.5000
56.7500
56.7500
28
Feb 5, 2026
57.0000
57.2500
56.7500
57.0000
57.0000
178
Feb 4, 2026
60.0000
60.0000
59.0000
59.0000
59.0000
46
Feb 3, 2026
57.0000
59.2500
57.0000
59.0000
59.0000
90
Feb 2, 2026
56.5000
59.5000
56.5000
58.5000
58.5000
118
Jan 30, 2026
56.5000
58.5000
56.5000
58.5000
58.5000
172
Jan 29, 2026
58.0000
59.9000
57.0000
59.0000
59.0000
252
Jan 28, 2026
60.5000
60.5000
59.5000
60.0000
60.0000
122
Jan 27, 2026
62.1000
62.7500
58.5000
60.5000
60.5000
494
Jan 26, 2026
65.5000
65.8000
62.0000
65.5000
65.5000
368
Jan 23, 2026
62.5000
66.5000
62.5000
66.5000
66.5000
110
Jan 22, 2026
66.5000
68.2500
64.5000
67.5000
67.5000
342
Jan 21, 2026
65.5000
72.6500
64.0000
68.5000
68.5000
340
Jan 20, 2026
68.5000
69.0000
65.5000
67.5000
67.5000
258
Jan 16, 2026
74.5000
74.5000
70.5000
71.5000
71.5000
240
Jan 15, 2026
78.0000
80.7000
74.5000
76.0000
76.0000
760
Jan 14, 2026
82.5000
84.5000
80.5000
82.0000
82.0000
1,928
Jan 13, 2026
81.5000
84.5000
79.0000
84.0000
84.0000
1,594
Jan 12, 2026
82.5000
83.7500
78.1500
82.5000
82.5000
752
Jan 9, 2026
72.5000
83.0000
72.5000
82.5000
82.5000
1,302
Jan 8, 2026
73.0000
73.0000
66.0000
71.5000
71.5000
612
Jan 7, 2026
72.0000
77.0000
67.0000
72.5000
72.5000
4,046
Jan 6, 2026
73.5000
73.5000
68.5000
71.0000
71.0000
204
Jan 5, 2026
64.5000
72.5000
64.5000
71.0000
71.0000
870
Jan 2, 2026
59.5000
64.5000
59.0000
63.0000
63.0000
424
Dec 31, 2025
57.5000
59.0000
54.0000
59.0000
59.0000
238
Dec 30, 2025
54.5000
58.0000
52.5000
57.5000
57.5000
606
Dec 29, 2025
56.0000
58.0000
47.0500
57.5000
57.5000
2,132
Dec 26, 2025
58.2500
58.4500
53.0000
55.2500
55.2500
714
Dec 24, 2025
59.0000
59.7000
57.0000
58.0000
58.0000
214
Dec 23, 2025
61.0000
61.0000
57.5000
59.5000
59.5000
346
Dec 22, 2025
65.5000
67.0000
60.0000
62.5000
62.5000
742
Dec 19, 2025
66.0000
67.5000
64.0000
67.5000
67.5000
1,414
Dec 18, 2025
64.2500
68.0000
61.0000
65.5000
65.5000
1,012
Dec 17, 2025
66.5000
66.7500
63.5000
65.0000
65.0000
514
Dec 16, 2025
60.0000
63.5000
56.5000
63.0000
63.0000
446
Dec 15, 2025
63.0000
64.0000
57.0000
59.5000
59.5000
542
Dec 12, 2025
65.0000
67.7500
64.0000
64.0000
64.0000
804
Dec 11, 2025
70.5000
70.5000
65.0000
65.0000
65.0000
700
Dec 10, 2025
65.5000
66.5000
64.0000
65.0500
65.0500
126
Dec 9, 2025
66.5000
71.0000
65.1000
65.5000
65.5000
212
Dec 8, 2025
67.5000
69.5000
65.0000
67.0000
67.0000
170
Dec 5, 2025
63.0000
68.2500
63.0000
67.0000
67.0000
436
Dec 4, 2025
63.0000
65.5000
62.5000
63.7500
63.7500
226
Dec 3, 2025
66.5000
66.5000
63.7500
64.6000
64.6000
182
Dec 2, 2025
72.0000
73.7500
61.5000
65.0000
65.0000
1,010
Dec 1, 2025
76.0000
76.0000
69.5000
70.0000
70.0000
400
Nov 28, 2025
79.0000
79.0000
77.5000
77.5000
77.5000
60
Nov 26, 2025
79.0000
79.5000
75.5000
78.6500
78.6500
168
Nov 25, 2025
78.0000
79.2500
76.5000
79.0000
79.0000
132
Nov 24, 2025
78.0000
81.0000
76.5000
76.5000
76.5000
130
Nov 21, 2025
75.5000
81.0000
73.9000
81.0000
81.0000
254
Nov 20, 2025
73.5000
76.5000
73.0000
75.9000
75.9000
232
Nov 19, 2025
72.5000
76.5000
70.5000
76.5000
76.5000
418
Nov 18, 2025
75.5000
77.0000
75.0000
77.0000
77.0000
162
Nov 17, 2025
78.4000
80.1500
77.0000
77.5000
77.5000
374
Nov 14, 2025
79.5000
83.0000
77.0000
81.0000
81.0000
278
Nov 13, 2025
85.5000
85.5000
81.5000
83.0000
83.0000
524
Nov 12, 2025
87.5000
87.5000
84.9500
87.5000
87.5000
224
Nov 11, 2025
90.5000
90.5000
79.0000
90.0000
90.0000
684
Nov 10, 2025
87.0000
90.5000
86.5000
90.5000
90.5000
166
Nov 7, 2025
89.0000
91.0000
86.5000
86.5000
86.5000
234
Nov 6, 2025
92.0000
92.0000
83.5000
91.5000
91.5000
1,130
Nov 5, 2025
90.0000
94.0000
90.0000
92.5000
92.5000
216
Nov 4, 2025
91.5000
94.5000
90.0000
92.5000
92.5000
310
Nov 3, 2025
96.5000
96.5000
90.0000
95.5000
95.5000
694
Oct 31, 2025
93.0000
97.5000
91.0000
97.5000
97.5000
484
