NASDAQ : GMM
Global Mofy AI Limited — Price history
Technology · Information Technology Services · China
Last price 1.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Mofy AI Limited (GMM) closed at 1.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.12 | 1.14 | 1.04 | 1.04 | 16,839 | -7.96% |
| 2026-10-29 | 1.1 | 1.2 | 1.06 | 1.13 | 20,670 | +3.67% |
| 2026-10-28 | 1.02 | 1.1 | 1 | 1.09 | 25,970 | +5.83% |
| 2026-10-27 | 0.95 | 1.03 | 0.891 | 1.03 | 81,414 | +6.80% |
| 2026-10-26 | 0.9 | 1.01 | 0.84 | 0.9644 | 26,410 | +10.51% |
| 2026-10-23 | 0.985 | 0.985 | 0.8684 | 0.8727 | 12,952 | -9.09% |
| 2026-10-22 | 1.03 | 1.04 | 0.9418 | 0.96 | 16,067 | -8.57% |
| 2026-10-21 | 1.04 | 1.1 | 0.9336 | 1.05 | 33,928 | -5.41% |
| 2026-10-20 | 1.16 | 1.195 | 1.07 | 1.11 | 46,229 | -5.13% |
| 2026-10-19 | 1.23 | 1.25 | 1.16 | 1.17 | 20,895 | -6.40% |
| 2026-10-16 | 1.28 | 1.32 | 1.235 | 1.25 | 48,599 | +0.81% |
| 2026-10-15 | 1.34 | 1.34 | 1.11 | 1.24 | 47,147 | -10.14% |
| 2026-10-14 | 1.6 | 1.6 | 1.1 | 1.38 | 45,122 | -14.02% |
| 2026-10-13 | 1.61 | 1.61 | 1.54 | 1.605 | 8,893 | -1.53% |
| 2026-10-12 | 1.686 | 1.686 | 1.58 | 1.63 | 14,030 | -4.40% |
| 2026-10-09 | 1.76 | 1.76 | 1.66 | 1.705 | 7,128 | -2.85% |
| 2026-10-08 | 1.76 | 1.78 | 1.73 | 1.755 | 9,048 | +0.86% |
| 2026-10-07 | 1.76 | 1.76 | 1.71 | 1.74 | 8,970 | -0.57% |
| 2026-10-06 | 1.8 | 1.86 | 1.74 | 1.75 | 13,425 | +0.57% |
| 2026-10-05 | 1.77 | 1.8 | 1.72 | 1.74 | 15,433 | -3.87% |
| 2026-10-02 | 1.73 | 1.82 | 1.73 | 1.81 | 24,547 | +2.84% |
| 2026-10-01 | 1.82 | 1.82 | 1.72 | 1.76 | 19,437 | -2.22% |
| 2026-09-30 | 1.88 | 1.92 | 1.66 | 1.8 | 30,235 | -2.16% |
| 2026-09-29 | 1.96 | 1.96 | 1.82 | 1.84 | 28,294 | -4.92% |
| 2026-09-28 | 1.95 | 1.999 | 1.89 | 1.935 | 17,875 | -1.53% |
| 2026-09-25 | 1.91 | 2 | 1.85 | 1.965 | 32,081 | +2.81% |
| 2026-09-24 | 1.96 | 1.973 | 1.9 | 1.911 | 19,413 | -1.48% |
| 2026-09-23 | 1.98 | 2.016 | 1.94 | 1.94 | 13,033 | -1.52% |
| 2026-09-22 | 2.06 | 2.1 | 1.97 | 1.97 | 18,806 | -5.29% |
| 2026-09-21 | 1.96 | 2.17 | 1.9 | 2.08 | 54,246 | +8.33% |
| 2026-09-18 | 1.95 | 2.03 | 1.91 | 1.92 | 14,622 | -4.00% |
| 2026-09-17 | 1.91 | 2 | 1.9 | 2 | 11,721 | +2.56% |
| 2026-09-16 | 2.03 | 2.03 | 1.901 | 1.95 | 11,854 | -1.02% |
| 2026-09-15 | 2 | 2.062 | 1.8 | 1.97 | 36,316 | -1.50% |
| 2026-09-14 | 2.08 | 2.1 | 1.99 | 2 | 11,509 | -6.10% |
| 2026-09-11 | 2.12 | 2.13 | 2.032 | 2.13 | 5,367 | +1.42% |
| 2026-09-10 | 2.11 | 2.125 | 2 | 2.1 | 10,512 | +0.00% |
| 2026-09-09 | 2.11 | 2.14 | 2.03 | 2.1 | 17,228 | +2.69% |
| 2026-09-08 | 2.11 | 2.115 | 2.02 | 2.045 | 19,568 | -2.62% |
| 2026-09-04 | 2.07 | 2.23 | 2.07 | 2.1 | 17,434 | -2.33% |
| 2026-09-03 | 2.25 | 2.25 | 2 | 2.15 | 44,321 | -4.44% |
| 2026-09-02 | 2.26 | 2.38 | 2.18 | 2.25 | 37,934 | -5.46% |
| 2026-09-01 | 2.48 | 2.51 | 2.32 | 2.38 | 46,280 | -6.67% |
| 2026-08-31 | 2.54 | 2.57 | 2.52 | 2.55 | 18,955 | -0.39% |
| 2026-08-28 | 2.6 | 2.63 | 2.5 | 2.56 | 15,727 | -5.54% |
| 2026-08-27 | 2.71 | 2.71 | 2.607 | 2.71 | 63,999 | +4.23% |
| 2026-08-26 | 2.52 | 2.66 | 2.48 | 2.6 | 73,909 | +4.42% |
| 2026-08-25 | 2.54 | 2.558 | 2.45 | 2.49 | 22,064 | +0.40% |
| 2026-08-24 | 2.56 | 2.56 | 2.4 | 2.48 | 25,529 | -3.13% |
| 2026-08-21 | 2.59 | 2.63 | 2.46 | 2.56 | 59,676 | +0.39% |
| 2026-08-20 | 2.64 | 2.65 | 2.52 | 2.55 | 197,728 | -3.41% |
| 2026-08-19 | 2.68 | 2.73 | 2.61 | 2.64 | 46,681 | -1.49% |
| 2026-08-18 | 2.78 | 2.78 | 2.66 | 2.68 | 45,222 | -1.83% |
| 2026-08-17 | 2.82 | 2.85 | 2.71 | 2.73 | 55,216 | -4.55% |
| 2026-08-14 | 2.9 | 2.9 | 2.8 | 2.86 | 51,375 | -1.38% |
| 2026-08-13 | 2.93 | 2.934 | 2.8 | 2.9 | 45,813 | -2.03% |
| 2026-08-12 | 2.94 | 3 | 2.88 | 2.96 | 74,955 | -0.34% |
| 2026-08-11 | 2.98 | 3.019 | 2.92 | 2.97 | 44,101 | +1.02% |
| 2026-08-10 | 2.88 | 2.985 | 2.83 | 2.94 | 54,591 | +0.34% |
| 2026-08-07 | 2.97 | 3.02 | 2.88 | 2.93 | 70,109 | -4.87% |
| 2026-08-06 | 2.89 | 3.1 | 2.88 | 3.08 | 191,529 | +4.41% |
| 2026-08-05 | 2.84 | 3.1 | 2.801 | 2.95 | 230,576 | +2.79% |
| 2026-08-04 | 2.78 | 2.87 | 2.77 | 2.87 | 91,965 | +0.00% |
| 2026-08-03 | 2.73 | 2.89 | 2.73 | 2.87 | 135,972 | -0.35% |
| 2026-07-31 | 2.82 | 2.885 | 2.72 | 2.88 | 211,929 | +0.70% |
| 2026-07-30 | 2.87 | 2.87 | 2.7 | 2.86 | 475,790 | -2.39% |
| 2026-07-29 | 3.44 | 4.3 | 2.62 | 2.93 | 23,049,209 | +18.62% |
| 2026-07-28 | 2.7 | 2.85 | 2.4 | 2.47 | 1,645,484 | -8.52% |
| 2026-07-27 | 2.8 | 2.9 | 2.595 | 2.7 | 89,781 | -2.53% |
| 2026-07-24 | 2.86 | 2.909 | 2.72 | 2.77 | 61,506 | -3.82% |
| 2026-07-23 | 2.82 | 2.98 | 2.74 | 2.88 | 140,372 | -1.71% |
| 2026-07-22 | 3.16 | 3.22 | 2.786 | 2.93 | 346,708 | -7.57% |
| 2026-07-21 | 3.5 | 3.5 | 2.95 | 3.17 | 898,564 | -9.69% |
| 2026-07-20 | 2.62 | 4.42 | 2.51 | 3.51 | 26,741,943 | +37.11% |
| 2026-07-17 | 3.06 | 3.09 | 2.56 | 2.56 | 155,388 | -18.21% |
| 2026-07-16 | 3.14 | 3.275 | 3.05 | 3.13 | 145,162 | +1.95% |
| 2026-07-15 | 3.15 | 3.75 | 3.045 | 3.07 | 447,017 | -9.44% |
| 2026-07-14 | 2.85 | 3.47 | 2.68 | 3.39 | 791,260 | -1.74% |
| 2026-07-13 | 2.94 | 3.7 | 2.903 | 3.45 | 2,779,115 | -24.51% |
| 2026-07-10 | 5.689 | 5.79 | 3.24 | 4.57 | 138,578,529 | +147.03% |
| 2026-07-09 | 1.87 | 1.93 | 1.84 | 1.85 | 6,383,042 | +0.00% |
| 2026-07-08 | 1.87 | 1.99 | 1.8 | 1.85 | 87,099 | -9.76% |
| 2026-07-07 | 2.14 | 2.159 | 2.02 | 2.05 | 62,415 | -7.24% |
| 2026-07-06 | 2.32 | 2.35 | 2.15 | 2.21 | 66,715 | -4.74% |
| 2026-07-02 | 2.26 | 2.4 | 2.25 | 2.32 | 65,303 | +3.11% |
| 2026-07-01 | 2.25 | 2.327 | 2.25 | 2.25 | 37,625 | -1.75% |
| 2026-06-30 | 2.45 | 2.45 | 2.27 | 2.29 | 108,412 | -4.58% |
| 2026-06-29 | 2.59 | 2.6 | 2.4 | 2.4 | 72,793 | -8.75% |
| 2026-06-26 | 2.76 | 2.85 | 2.63 | 2.63 | 57,408 | -6.74% |
| 2026-06-25 | 2.84 | 2.93 | 2.77 | 2.82 | 89,361 | -3.75% |
| 2026-06-24 | 2.77 | 2.97 | 2.76 | 2.93 | 160,514 | +3.17% |
| 2026-06-23 | 2.87 | 2.98 | 2.73 | 2.84 | 1,051,478 | -7.19% |
| 2026-06-22 | 3.37 | 3.44 | 3 | 3.06 | 245,854 | -12.57% |
| 2026-06-18 | 3.43 | 3.74 | 3.43 | 3.5 | 229,899 | -4.89% |
| 2026-06-17 | 3.28 | 4.11 | 3.28 | 3.68 | 432,983 | +2.79% |
| 2026-06-16 | 3.42 | 3.699 | 3.27 | 3.58 | 656,291 | +4.07% |
| 2026-06-15 | 4.08 | 4.6 | 3.37 | 3.44 | 12,205,266 | +2.38% |
| 2026-06-12 | 4.36 | 4.75 | 3.12 | 3.36 | 36,482,295 | +16.67% |
| 2026-06-11 | 2.5 | 3.241 | 2.5 | 2.88 | 734,999 | -1.87% |
| 2026-06-10 | 3.33 | 3.33 | 2.8 | 2.935 | 1,324,694 | -45.60% |
| 2026-06-09 | 10.66 | 11.725 | 4.6 | 5.395 | 20,349,314 | +19.36% |
| 2026-06-08 | 4.395 | 8.59 | 4.1 | 4.52 | 8,250,788 | +11.19% |
| 2026-06-05 | 4.225 | 4.25 | 3.785 | 4.065 | 308,001 | -21.37% |
| 2026-06-04 | 5.745 | 5.75 | 4.9 | 5.17 | 272,561 | -17.54% |
| 2026-06-03 | 6.3 | 6.32 | 5.965 | 6.27 | 126,402 | -0.79% |
| 2026-06-02 | 6.56 | 6.72 | 6.05 | 6.32 | 214,245 | -7.80% |
| 2026-06-01 | 6.5 | 7.475 | 5.98 | 6.855 | 658,396 | +0.15% |
| 2026-05-29 | 6.865 | 7.35 | 6.5 | 6.845 | 418,639 | -8.73% |
| 2026-05-28 | 8.13 | 8.225 | 6.545 | 7.5 | 1,621,729 | -18.74% |
| 2026-05-27 | 10 | 10.195 | 8.79 | 9.23 | 1,444,007 | +0.87% |
| 2026-05-26 | 12.5 | 12.5 | 8.885 | 9.15 | 1,213,967 | -32.50% |
| 2026-05-22 | 18.495 | 18.565 | 13.2 | 13.555 | 418,793 | -72.10% |
| 2026-05-21 | 51.5 | 62 | 44.8 | 48.59 | 12,547 | -32.51% |
| 2026-05-20 | 71.915 | 73.995 | 70.5 | 72 | 1,260 | -0.69% |
| 2026-05-19 | 77 | 77 | 71 | 72.5 | 459 | -2.68% |
| 2026-05-18 | 67.5 | 75 | 65 | 74.5 | 15,254 | +11.19% |
| 2026-05-15 | 70 | 74 | 62 | 67 | 58,714 | -11.26% |
| 2026-05-14 | 62.5 | 82 | 61.5 | 75.5 | 73,739 | +16.15% |
| 2026-05-13 | 57.5 | 67.5 | 57 | 65 | 173,470 | +8.33% |
| 2026-05-12 | 60 | 67.5 | 57.5 | 60 | 65,936 | -2.44% |