GMO Payment Gateway (GMYTF) Historical Prices
33 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 55.70 | 57.08 | 54.32 | 55.70 | 55.70 | +4.54% | 0 | 0.00 |
| Nov 04, 2026 | 53.28 | 54.38 | 52.18 | 53.28 | 53.28 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 53.28 | 54.38 | 52.18 | 53.28 | 53.28 | -0.12% | 0 | 0.00 |
| Nov 02, 2026 | 53.35 | 54.28 | 52.41 | 53.35 | 53.35 | -1.95% | 0 | 0.00 |
| Oct 30, 2026 | 54.41 | 56.81 | 52.00 | 54.41 | 54.41 | +0.43% | 0 | 0.00 |
| Oct 29, 2026 | 54.17 | 56.63 | 51.71 | 54.17 | 54.17 | -0.39% | 0 | 0.00 |
| Oct 28, 2026 | 54.38 | 56.79 | 51.97 | 54.38 | 54.38 | +3.00% | 0 | 0.00 |
| Oct 27, 2026 | 52.80 | 55.23 | 50.36 | 52.80 | 52.80 | +1.49% | 0 | 0.00 |
| Oct 26, 2026 | 52.02 | 54.48 | 49.56 | 52.02 | 52.02 | -6.61% | 0 | 0.00 |
| Oct 23, 2026 | 55.70 | 58.14 | 53.26 | 55.70 | 55.70 | -1.67% | 0 | 0.00 |
| Oct 22, 2026 | 56.65 | 59.00 | 54.29 | 56.65 | 56.65 | -3.71% | 0 | 0.00 |
| Oct 21, 2026 | 58.83 | 60.85 | 56.80 | 58.83 | 58.83 | +1.25% | 0 | 0.00 |
| Oct 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | +9.79% | 515 | 64.89 |
| Oct 19, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -2.70% | 500 | Infinity |
| Oct 07, 2026 | 54.39 | 56.78 | 51.99 | 54.39 | 54.39 | -0.68% | 0 | NaN |
| Oct 06, 2026 | 54.76 | 57.20 | 52.32 | 54.76 | 54.76 | +1.70% | 0 | NaN |
| Oct 05, 2026 | 53.85 | 56.29 | 51.40 | 53.85 | 53.85 | -0.42% | 0 | NaN |
| Oct 02, 2026 | 54.07 | 56.48 | 51.66 | 54.07 | 54.07 | -1.42% | 0 | NaN |
| Oct 01, 2026 | 54.85 | 56.90 | 52.80 | 54.85 | 54.85 | +0.67% | 0 | NaN |
| Sep 30, 2026 | 54.49 | 56.85 | 52.12 | 54.49 | 54.49 | -0.86% | 0 | NaN |
| Sep 29, 2026 | 54.96 | 57.01 | 52.90 | 54.96 | 54.96 | -0.63% | 0 | NaN |
| Sep 28, 2026 | 56.39 | 58.77 | 54.00 | 56.39 | 55.31 | -2.22% | 0 | NaN |
| Sep 25, 2026 | 57.67 | 60.07 | 55.26 | 57.67 | 56.56 | +5.02% | 0 | NaN |
| Sep 24, 2026 | 54.91 | 57.32 | 52.50 | 54.91 | 53.86 | -1.91% | 0 | NaN |
| Sep 23, 2026 | 55.98 | 58.34 | 53.62 | 55.98 | 54.91 | -0.58% | 0 | NaN |
| Sep 22, 2026 | 56.31 | 58.72 | 53.89 | 56.31 | 55.23 | +0.13% | 0 | NaN |
| Sep 21, 2026 | 56.23 | 58.68 | 53.78 | 56.23 | 55.15 | +0.11% | 0 | NaN |
| Sep 18, 2026 | 56.17 | 58.45 | 53.88 | 56.17 | 55.09 | -2.04% | 0 | NaN |
| Sep 17, 2026 | 57.34 | 59.32 | 55.35 | 57.34 | 56.24 | +2.82% | 0 | NaN |
| Sep 16, 2026 | 55.77 | 58.03 | 53.50 | 55.77 | 54.70 | -0.57% | 0 | NaN |
| Sep 15, 2026 | 56.09 | 58.53 | 53.64 | 56.09 | 55.01 | +0.93% | 0 | NaN |
| Sep 14, 2026 | 55.57 | 57.70 | 53.44 | 55.57 | 54.51 | +2.92% | 0 | NaN |
| Sep 11, 2026 | 54.00 | 56.43 | 51.56 | 54.00 | 52.96 | -1.01% | 0 | NaN |
| Sep 10, 2026 | 54.55 | 57.03 | 52.06 | 54.55 | 53.50 | -1.11% | 0 | NaN |
| Sep 09, 2026 | 55.16 | 57.51 | 52.80 | 55.16 | 54.10 | -2.02% | 0 | NaN |
| Sep 08, 2026 | 56.30 | 58.68 | 53.91 | 56.30 | 55.22 | -3.65% | 0 | NaN |
| Sep 07, 2026 | 58.43 | 60.83 | 56.03 | 58.43 | 57.31 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 58.43 | 60.83 | 56.03 | 58.43 | 57.31 | +2.97% | 0 | NaN |
| Sep 03, 2026 | 56.75 | 59.15 | 54.34 | 56.75 | 55.66 | +3.01% | 0 | NaN |
| Sep 02, 2026 | 55.09 | 57.48 | 52.69 | 55.09 | 54.03 | -4.57% | 0 | NaN |
| Sep 01, 2026 | 57.72 | 60.11 | 55.33 | 57.72 | 56.62 | -2.26% | 0 | NaN |
| Aug 31, 2026 | 59.06 | 61.49 | 56.62 | 59.06 | 57.92 | -1.90% | 0 | NaN |
| Aug 28, 2026 | 60.20 | 60.70 | 59.70 | 60.20 | 59.05 | -0.73% | 0 | NaN |
