Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gmex Robotics C (GMEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.81 1.81 1.71 1.76 7,911
19th May 2026 (Tue) 1.98 1.98 1.745 1.71 5,698
18th May 2026 (Mon) 1.72 2.09 1.67 2.00 18,007
15th May 2026 (Fri) 1.945 1.97 1.85 1.80 2,980
14th May 2026 (Thu) 1.67 2.00 1.67 1.90 10,094
13th May 2026 (Wed) 1.57 1.70 1.57 1.63 6,585
12th May 2026 (Tue) 1.83 1.83 1.49 1.58 11,098
11th May 2026 (Mon) 1.99 1.99 1.80 1.80 10,234
8th May 2026 (Fri) 1.83 2.30 1.74 2.02 249,775
7th May 2026 (Thu) 1.955 2.47 1.91 2.17 25,663
6th May 2026 (Wed) 2.04 2.04 1.915 1.91 20,967
5th May 2026 (Tue) 1.79 2.10 1.79 1.87 102,235
4th May 2026 (Mon) 2.09 2.09 1.905 1.95 12,533
1st May 2026 (Fri) 2.13 2.45 1.95 2.14 21,450
30th Apr 2026 (Thu) 0.2518 0.304 0.2435 0.3001 89,724
29th Apr 2026 (Wed) 0.2784 0.2784 0.2403 0.2695 181,894
28th Apr 2026 (Tue) 0.3516 0.3529 0.32 0.3399 376,206
27th Apr 2026 (Mon) 0.3939 0.3939 0.333 0.3784 185,747
24th Apr 2026 (Fri) 0.4305 0.7251 0.4055 0.468 2,000,447
23rd Apr 2026 (Thu) 0.3898 0.3898 0.35 0.374 101,515
22nd Apr 2026 (Wed) 0.3848 0.40 0.36 0.3899 54,780
21st Apr 2026 (Tue) 0.458 0.459 0.353 0.3698 362,174
20th Apr 2026 (Mon) 0.465 0.7486 0.4582 0.51 2,145,088
17th Apr 2026 (Fri) 0.4975 0.5377 0.4633 0.4617 15,900
16th Apr 2026 (Thu) 0.501 0.501 0.481 0.50 17,619
15th Apr 2026 (Wed) 0.5021 0.5067 0.489 0.509 25,174
14th Apr 2026 (Tue) 0.52 0.52 0.5026 0.5159 3,125
13th Apr 2026 (Mon) 0.4724 0.5051 0.458 0.505 6,880
10th Apr 2026 (Fri) 0.49 0.49 0.4533 0.477 27,988
9th Apr 2026 (Thu) 0.50 0.50 0.4761 0.4899 27,860
8th Apr 2026 (Wed) 0.50 0.51 0.4863 0.4974 7,968
7th Apr 2026 (Tue) 0.528 0.528 0.49 0.4959 18,291
6th Apr 2026 (Mon) 0.55 0.579 0.512 0.554 21,771
3rd Apr 2026 (Fri) 0.4915 0.5033 0.453 0.518 15,560
2nd Apr 2026 (Thu) 0.4915 0.5033 0.453 0.518 15,560
1st Apr 2026 (Wed) 0.5935 0.5935 0.4856 0.505 40,738
31st Mar 2026 (Tue) 0.5795 0.6315 0.571 0.60 11,483
30th Mar 2026 (Mon) 0.58 0.6786 0.5661 0.5752 32,216
27th Mar 2026 (Fri) 1.055 1.06 0.58 0.6251 1,127,608
26th Mar 2026 (Thu) 0.90 0.90 0.7518 0.9001 218,326
25th Mar 2026 (Wed) 1.00 1.00 0.9161 0.9393 16,803
24th Mar 2026 (Tue) 1.04 1.14 0.9469 1.03 162,920
23rd Mar 2026 (Mon) 1.165 1.25 1.00 1.12 6,312,157
FTSE 100 Latest
Value10,443.47
Change11.13