GMEX
GMEX ROBOTICS CORPORATION Class A
stockNASDAQ
At CloseOct 23, 2026 3:59:30 PM EDT
0.7601USD-3.809%(-0.0301)86,551
Pre-marketOct 23, 2026 9:12:30 AM EDT
0.799USD+1.114%(+0.009)
After-hoursOct 23, 2026 4:57:30 PM EDT
0.757USD-0.408%(-0.003)
GMEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7954 | 0.8096 | 0.7570 | 0.7724 | -5.805% | 95,337 | 0.000% | |
| 2026-10-22 | 0.8700 | 0.8899 | 0.7730 | 0.8200 | -7.865% | 174,386 | -5.805% | |
| 2026-10-21 | 0.8819 | 0.9299 | 0.8247 | 0.8900 | -5.319% | 314,859 | -13.213% | |
| 2026-10-20 | 1.0000 | 1.0300 | 0.7750 | 0.9400 | -28.788% | 13,196,540 | -17.830% | |
| 2026-10-19 | 1.1700 | 1.4300 | 1.1552 | 1.3200 | +15.789% | 252,715 | -41.485% | |
| 2026-10-16 | 1.3300 | 1.3399 | 1.0800 | 1.1400 | -16.176% | 144,554 | -32.246% | |
| 2026-10-15 | 1.5200 | 1.5700 | 1.2300 | 1.3600 | -20.468% | 307,717 | -43.206% | |
| 2026-10-14 | 1.8500 | 1.9100 | 1.6000 | 1.7100 | -18.182% | 1,307,263 | -54.830% | |
| 2026-10-13 | 1.6000 | 2.2638 | 1.5500 | 2.0900 | +22.222% | 1,190,568 | -63.043% | |
| 2026-10-12 | 1.7500 | 1.7700 | 1.6000 | 1.7100 | -1.724% | 78,286 | -54.830% | |
| 2026-10-09 | 1.7500 | 1.8493 | 1.6800 | 1.7400 | -10.309% | 149,676 | -55.609% | |
| 2026-10-08 | 2.6400 | 2.6400 | 1.7000 | 1.9400 | -27.068% | 777,454 | -60.186% | |
| 2026-10-07 | 2.6400 | 2.7500 | 2.5100 | 2.6600 | +0.758% | 1,570,136 | -70.962% | |
| 2026-10-06 | 2.3300 | 2.7200 | 2.2499 | 2.6400 | +14.286% | 415,266 | -70.742% | |
| 2026-10-05 | 2.4700 | 2.4700 | 2.3100 | 2.3100 | -5.714% | 60,034 | -66.563% | |
| 2026-10-02 | 2.6300 | 2.6300 | 2.3100 | 2.4500 | -4.297% | 76,829 | -68.473% | |
| 2026-10-01 | 2.7000 | 2.7600 | 2.5100 | 2.5600 | -7.246% | 91,980 | -69.828% | |
| 2026-09-30 | 3.2500 | 3.2800 | 2.5800 | 2.7600 | -12.934% | 276,941 | -72.014% | |
| 2026-09-29 | 3.1400 | 3.4700 | 2.9720 | 3.1700 | -2.160% | 208,116 | -75.634% | |
| 2026-09-28 | 3.3600 | 3.5950 | 3.0700 | 3.2400 | -1.532% | 145,673 | -76.160% | 1-for-9 split |
| 2026-09-25 | 3.3849 | 3.5730 | 3.1437 | 3.2904 | -5.383% | 96,561 | -76.526% | |
| 2026-09-24 | 3.3300 | 3.5775 | 3.2418 | 3.4776 | -9.614% | 76,837 | -77.789% | |
| 2026-09-23 | 3.9366 | 4.0140 | 3.7341 | 3.8475 | -0.697% | 101,989 | -79.925% | |
| 2026-09-22 | 3.7242 | 4.0500 | 3.4101 | 3.8745 | +5.334% | 74,138 | -80.065% | |
| 2026-09-21 | 3.6369 | 3.7971 | 3.4380 | 3.6783 | -2.295% | 74,536 | -79.001% | |
| 2026-09-18 | 3.5271 | 4.4640 | 3.3300 | 3.7647 | +1.776% | 471,934 | -79.483% | |
| 2026-09-17 | 3.6018 | 3.7440 | 3.4200 | 3.6990 | -3.566% | 263,445 | -79.119% | |
| 2026-09-16 | 3.9159 | 7.9200 | 3.3903 | 3.8358 | -4.246% | 4,516,565 | -79.863% | |
| 2026-09-15 | 3.9609 | 4.0482 | 3.7575 | 4.0059 | -0.957% | 74,384 | -80.718% | |
| 2026-09-14 | 4.2030 | 4.2048 | 3.9600 | 4.0446 | -6.570% | 37,129 | -80.903% | |
| 2026-09-11 | 4.3065 | 4.4820 | 4.1580 | 4.3290 | -7.695% | 76,448 | -82.158% | |
| 2026-09-10 | 4.7079 | 4.9167 | 4.5000 | 4.6899 | -8.755% | 95,992 | -83.531% | |
| 2026-09-09 | 4.9500 | 5.3541 | 4.8321 | 5.1399 | -9.807% | 241,397 | -84.972% | |
| 2026-09-08 | 7.3512 | 7.8570 | 5.6700 | 5.6988 | -14.467% | 3,068,725 | -86.446% | |
| 2026-09-04 | 7.1190 | 7.1730 | 6.6627 | 6.6627 | -5.490% | 17,340 | -88.407% | |
| 2026-09-03 | 7.0812 | 7.2891 | 6.9300 | 7.0497 | -1.098% | 20,944 | -89.044% | |
| 2026-09-02 | 7.5141 | 7.6500 | 7.0200 | 7.1280 | -6.791% | 27,606 | -89.164% | |
| 2026-09-01 | 7.8300 | 7.9200 | 7.4952 | 7.6473 | -11.101% | 33,003 | -89.900% | |
| 2026-08-31 | 9.2700 | 9.4491 | 8.3862 | 8.6022 | -7.204% | 25,221 | -91.021% | |
| 2026-08-28 | 9.9000 | 9.9000 | 9.0000 | 9.2700 | -4.630% | 41,983 | -91.668% | |
| 2026-08-27 | 9.7200 | 10.3500 | 9.4950 | 9.7200 | +0.935% | 48,686 | -92.053% | |
| 2026-08-26 | 9.8100 | 9.8100 | 9.5400 | 9.6300 | 0.000% | 13,779 | -91.979% | |
| 2026-08-25 | 9.9900 | 9.9900 | 9.5400 | 9.6300 | 0.000% | 21,194 | -91.979% | |
| 2026-08-24 | 9.9900 | 9.9900 | 9.4320 | 9.6300 | -3.604% | 23,008 | -91.979% | |
| 2026-08-21 | 9.5400 | 9.9900 | 9.2700 | 9.9900 | +4.717% | 48,439 | -92.268% | |
| 2026-08-20 | 10.1700 | 10.1700 | 9.2700 | 9.5400 | -6.195% | 46,557 | -91.904% | |
| 2026-08-19 | 10.6200 | 10.6200 | 9.4500 | 10.1700 | -2.586% | 73,342 | -92.405% | |
| 2026-08-18 | 10.8000 | 11.7000 | 9.5400 | 10.4400 | -4.132% | 137,211 | -92.602% | |
| 2026-08-17 | 10.4400 | 10.8900 | 10.0800 | 10.8900 | +6.140% | 83,260 | -92.907% | |
| 2026-08-14 | 10.4400 | 10.4400 | 10.0800 | 10.2600 | -3.390% | 11,906 | -92.472% | |
| 2026-08-13 | 10.1700 | 10.7100 | 10.0800 | 10.6200 | +2.609% | 19,622 | -92.727% | |
| 2026-08-12 | 9.9000 | 10.3500 | 9.8100 | 10.3500 | +1.770% | 21,869 | -92.537% | |
| 2026-08-11 | 9.2700 | 10.5750 | 8.8920 | 10.1700 | -6.612% | 511,079 | -92.405% | |
| 2026-08-10 | 11.1600 | 11.1600 | 10.6200 | 10.8900 | -2.419% | 23,460 | -92.907% | |
| 2026-08-07 | 11.4300 | 11.4300 | 10.7100 | 11.1600 | -2.362% | 17,818 | -93.079% | |
| 2026-08-06 | 11.8800 | 11.9700 | 11.1600 | 11.4300 | -3.053% | 23,790 | -93.242% | |
| 2026-08-05 | 12.1500 | 12.2400 | 11.7000 | 11.7900 | -2.963% | 17,119 | -93.449% | |
| 2026-08-04 | 11.9700 | 12.4200 | 11.5200 | 12.1500 | +0.746% | 31,920 | -93.643% | |
| 2026-08-03 | 11.8800 | 12.6900 | 11.5200 | 12.0600 | +3.077% | 40,693 | -93.595% | |
| 2026-07-31 | 11.5200 | 11.8791 | 10.8900 | 11.7000 | -10.959% | 73,171 | -93.398% | |
| 2026-07-30 | 13.6800 | 14.5800 | 12.4200 | 13.1400 | +14.063% | 671,408 | -94.122% | |
| 2026-07-29 | 12.7800 | 13.0950 | 11.2500 | 11.5200 | -17.949% | 46,439 | -93.295% | |
| 2026-07-28 | 13.7700 | 15.4800 | 12.7800 | 14.0400 | -13.333% | 282,405 | -94.499% | |
| 2026-07-27 | 15.3900 | 18.9000 | 14.0400 | 16.2000 | +22.449% | 2,750,216 | -95.232% | |
| 2026-07-24 | 12.3300 | 13.2300 | 11.9700 | 13.2300 | +8.088% | 15,869 | -94.162% | |
| 2026-07-23 | 12.8700 | 12.9600 | 11.9691 | 12.2400 | -4.895% | 13,289 | -93.690% | |
| 2026-07-22 | 13.0500 | 13.0500 | 11.9700 | 12.8700 | -2.055% | 16,352 | -93.998% | |
| 2026-07-21 | 12.4200 | 13.3200 | 11.8800 | 13.1400 | +5.036% | 23,050 | -94.122% | |
| 2026-07-20 | 13.1400 | 13.1400 | 12.2400 | 12.5100 | -6.081% | 17,665 | -93.826% | |
| 2026-07-17 | 13.1400 | 13.4100 | 12.5100 | 13.3200 | +0.680% | 12,011 | -94.201% | |
| 2026-07-16 | 14.4000 | 14.5800 | 13.0500 | 13.2300 | -10.909% | 27,658 | -94.162% | |
| 2026-07-15 | 12.8700 | 15.2982 | 12.8691 | 14.8500 | +13.014% | 76,860 | -94.799% | |
| 2026-07-14 | 15.7500 | 15.8400 | 12.6000 | 13.1400 | -21.925% | 1,220,238 | -94.122% | |
| 2026-07-13 | 18.9000 | 19.5300 | 16.4682 | 16.8300 | -11.374% | 252,128 | -95.411% | |
| 2026-07-10 | 19.0800 | 19.6200 | 18.1800 | 18.9900 | -5.381% | 16,053 | -95.933% | |
| 2026-07-09 | 20.1600 | 21.7800 | 19.0800 | 20.0700 | -1.327% | 186,100 | -96.151% | |
| 2026-07-08 | 22.4100 | 22.5900 | 20.0700 | 20.3400 | -13.077% | 21,480 | -96.203% | |
| 2026-07-07 | 24.7500 | 25.1100 | 20.8800 | 23.4000 | -18.495% | 48,937 | -96.699% | |
| 2026-07-06 | 39.6000 | 41.1300 | 28.1250 | 28.7100 | -17.995% | 1,318,497 | -97.310% | |
| 2026-07-02 | 34.8300 | 39.9591 | 32.2200 | 35.0100 | +7.786% | 68,471 | -97.794% | 1-for-9 split |
| 2026-07-01 | 29.9700 | 33.7932 | 29.5002 | 32.4810 | +4.102% | 16,248 | -97.622% | |
| 2026-06-30 | 30.7800 | 33.2019 | 27.6615 | 31.2012 | -29.976% | 38,598 | -97.524% | |
| 2026-06-29 | 43.9587 | 46.4616 | 42.3630 | 44.5581 | +3.773% | 72,165 | -98.267% | |
| 2026-06-26 | 46.7289 | 47.0853 | 42.1200 | 42.9381 | -8.477% | 5,906 | -98.201% | |
| 2026-06-25 | 51.0300 | 51.0381 | 46.1700 | 46.9152 | -7.771% | 6,594 | -98.354% | |
| 2026-06-24 | 54.7236 | 54.7236 | 48.8268 | 50.8680 | -7.101% | 4,944 | -98.482% | |
| 2026-06-23 | 55.4850 | 57.5667 | 50.2605 | 54.7560 | -6.085% | 7,340 | -98.589% | |
| 2026-06-22 | 57.8016 | 58.3038 | 54.2700 | 58.3038 | +0.111% | 4,578 | -98.675% | |
| 2026-06-18 | 60.7581 | 60.7581 | 56.8701 | 58.2390 | -6.502% | 7,390 | -98.674% | |
| 2026-06-17 | 59.1300 | 62.8884 | 59.1300 | 62.2890 | +3.625% | 5,291 | -98.760% | |
| 2026-06-16 | 63.3015 | 65.3913 | 58.3200 | 60.1101 | -10.070% | 8,918 | -98.715% | |
| 2026-06-15 | 64.7676 | 68.9067 | 61.5600 | 66.8412 | +4.588% | 12,267 | -98.844% | |
| 2026-06-12 | 63.0180 | 64.7919 | 57.8259 | 63.9090 | -4.676% | 18,545 | -98.791% | |
| 2026-06-11 | 70.4700 | 70.4700 | 65.8530 | 67.0437 | -5.406% | 21,953 | -98.848% | |
| 2026-06-10 | 75.3462 | 92.3400 | 68.5260 | 70.8750 | +6.022% | 152,107 | -98.910% | |
| 2026-06-09 | 90.3150 | 100.4400 | 64.8000 | 66.8493 | -7.374% | 462,063 | -98.845% | |
| 2026-06-08 | 64.8000 | 96.3900 | 61.5600 | 72.1710 | +4.089% | 32,818 | -98.930% | |
| 2026-06-05 | 86.6700 | 86.6700 | 61.5519 | 69.3360 | -22.182% | 20,018 | -98.886% | |
| 2026-06-04 | 82.6200 | 98.0100 | 81.0000 | 89.1000 | -4.348% | 19,953 | -99.133% | |
| 2026-06-03 | 92.3400 | 100.4400 | 88.2900 | 93.1500 | -10.156% | 23,079 | -99.171% | |
| 2026-06-02 | 98.0100 | 106.9200 | 89.1000 | 103.6800 | +11.304% | 270,982 | -99.255% | |
| 2026-06-01 | 105.3000 | 106.1100 | 86.6700 | 93.1500 | -21.769% | 39,338 | -99.171% | |
| 2026-05-29 | 179.8200 | 182.2419 | 117.4500 | 119.0700 | -16.949% | 484,767 | -99.351% | |
| 2026-05-28 | 153.0900 | 160.3800 | 140.1300 | 143.3700 | +1.143% | 65,512 | -99.461% | |
| 2026-05-27 | 152.2800 | 153.0900 | 140.5350 | 141.7500 | -5.914% | 637 | -99.455% | |
| 2026-05-26 | 156.3300 | 157.9500 | 147.4200 | 150.6600 | -2.618% | 1,119 | -99.487% | |
| 2026-05-22 | 153.9000 | 156.9780 | 148.2867 | 154.7100 | +4.372% | 868 | -99.501% | |
| 2026-05-21 | 147.4200 | 153.4950 | 140.1300 | 148.2300 | +3.977% | 1,462 | -99.479% | |
| 2026-05-20 | 147.4200 | 148.0356 | 136.0881 | 142.5600 | +2.924% | 1,442 | -99.458% | |
| 2026-05-19 | 162.0000 | 163.6200 | 138.5100 | 138.5100 | -14.500% | 1,502 | -99.442% | |
| 2026-05-18 | 144.1800 | 170.1000 | 134.4600 | 162.0000 | +11.111% | 3,426 | -99.523% | |
| 2026-05-15 | 148.2300 | 161.1900 | 145.8000 | 145.8000 | -5.263% | 1,555 | -99.470% | |
| 2026-05-14 | 133.6500 | 162.4050 | 133.6500 | 153.9000 | +16.564% | 4,495 | -99.498% | |
| 2026-05-13 | 128.7900 | 138.4776 | 125.5500 | 132.0300 | +3.165% | 1,876 | -99.415% | |
| 2026-05-12 | 148.2300 | 148.2300 | 116.6400 | 127.9800 | -12.222% | 2,375 | -99.396% | |
| 2026-05-11 | 158.7600 | 162.8100 | 145.8000 | 145.8000 | -10.891% | 3,107 | -99.470% | |
| 2026-05-08 | 150.6600 | 189.8397 | 140.9400 | 163.6200 | -6.912% | 28,608 | -99.528% | |
| 2026-05-07 | 162.0000 | 201.6900 | 154.7100 | 175.7700 | +13.613% | 21,759 | -99.561% | |
| 2026-05-06 | 166.0500 | 166.0500 | 153.9000 | 154.7100 | +2.139% | 2,401 | -99.501% | |
| 2026-05-05 | 156.3300 | 170.1000 | 141.7500 | 151.4700 | -4.103% | 12,292 | -99.490% | |
| 2026-05-04 | 173.3400 | 174.9600 | 150.6600 | 157.9500 | -8.879% | 2,408 | -99.511% | |
| 2026-05-01 | 178.2000 | 202.5000 | 148.3677 | 173.3400 | +1.871% | 8,193 | -99.554% | 1-for-7 split |
| 2026-04-30 | 147.6468 | 174.0690 | 138.0645 | 170.1567 | +11.354% | 3,935 | -99.546% | |
| 2026-04-29 | 158.1930 | 161.5950 | 136.0800 | 152.8065 | -20.712% | 5,408 | -99.495% | |
| 2026-04-28 | 200.7180 | 201.2850 | 181.4400 | 192.7233 | -10.174% | 12,166 | -99.599% | |
| 2026-04-27 | 223.2279 | 225.5526 | 188.1873 | 214.5528 | -19.145% | 4,807 | -99.640% | |
| 2026-04-24 | 227.3670 | 413.9100 | 227.3670 | 265.3560 | +25.134% | 152,281 | -99.709% | |
| 2026-04-23 | 219.4290 | 221.0733 | 198.4500 | 212.0580 | -4.078% | 2,233 | -99.636% | |
| 2026-04-22 | 216.1404 | 226.8000 | 204.1200 | 221.0733 | +5.435% | 1,319 | -99.651% | |
| 2026-04-21 | 265.8096 | 265.8096 | 198.4500 | 209.6766 | -27.490% | 5,143 | -99.632% | |
| 2026-04-20 | 259.6860 | 424.5129 | 256.8510 | 289.1700 | +10.461% | 40,714 | -99.733% | |
| 2026-04-17 | 289.1700 | 304.9893 | 261.4437 | 261.7839 | -7.660% | 919 | -99.705% | |
| 2026-04-16 | 289.1700 | 289.1700 | 272.2167 | 283.5000 | -1.768% | 274 | -99.728% | |
| 2026-04-15 | 294.8400 | 294.8400 | 275.2785 | 288.6030 | -1.337% | 300 | -99.732% | |
| 2026-04-14 | 294.8400 | 294.8400 | 281.7990 | 292.5153 | +2.158% | 186 | -99.736% | |
| 2026-04-13 | 277.2630 | 293.9328 | 257.3613 | 286.3350 | +5.870% | 448 | -99.730% | |
| 2026-04-10 | 283.5000 | 290.5308 | 256.0005 | 270.4590 | -2.633% | 362 | -99.714% | |
| 2026-04-09 | 278.8506 | 290.5308 | 266.7168 | 277.7733 | -1.508% | 405 | -99.722% | |
| 2026-04-08 | 290.6442 | 293.7060 | 275.7321 | 282.0258 | +0.302% | 413 | -99.726% | |
| 2026-04-07 | 293.9328 | 309.8655 | 277.8300 | 281.1753 | -10.487% | 429 | -99.725% | |
| 2026-04-06 | 305.6130 | 330.9579 | 289.1700 | 314.1180 | +6.950% | 552 | -99.754% | |
| 2026-04-02 | 280.5516 | 293.7060 | 256.8510 | 293.7060 | +2.574% | 570 | -99.737% | |
| 2026-04-01 | 347.3442 | 352.1070 | 273.4074 | 286.3350 | -15.833% | 938 | -99.730% | |
| 2026-03-31 | 328.5765 | 361.7460 | 323.2467 | 340.2000 | +4.312% | 566 | -99.773% | |
| 2026-03-30 | 333.3960 | 385.5600 | 319.6746 | 326.1384 | -7.983% | 1,021 | -99.763% | |
| 2026-03-27 | 606.6900 | 606.6900 | 323.2467 | 354.4317 | -30.552% | 14,844 | -99.782% | |
| 2026-03-26 | 510.3000 | 518.9751 | 413.6832 | 510.3567 | -4.173% | 2,026 | -99.849% | |
| 2026-03-25 | 606.6900 | 606.6900 | 515.6298 | 532.5831 | -8.806% | 523 | -99.855% | |
| 2026-03-24 | 589.6800 | 646.3800 | 536.8923 | 584.0100 | -8.036% | 4,209 | -99.868% | |
| 2026-03-23 | 663.3900 | 708.7500 | 567.0000 | 635.0400 | +34.940% | 80,410 | -99.878% | |
| 2026-03-20 | 498.9600 | 498.9600 | 407.1060 | 470.6100 | -7.768% | 247 | -99.836% | |
| 2026-03-19 | 487.6200 | 510.3000 | 481.9500 | 510.2433 | -0.310% | 54 | -99.849% | |
| 2026-03-18 | 497.9961 | 521.6400 | 481.9500 | 511.8309 | -2.935% | 135 | -99.849% | |
| 2026-03-17 | 550.0467 | 550.0467 | 504.9702 | 527.3100 | -13.889% | 242 | -99.854% | |
| 2026-03-16 | 669.0600 | 669.0600 | 584.0100 | 612.3600 | -8.475% | 221 | -99.874% | |
| 2026-03-13 | 737.1000 | 759.7800 | 601.0200 | 669.0600 | -22.876% | 538 | -99.885% | |
| 2026-03-12 | 941.2200 | 961.6320 | 737.1000 | 867.5100 | 0.000% | 6,821 | -99.911% |