GMEX Robotics Corporation GMEX
0.41 USD -0.02 (-3.75%)
Regular-session close
0.42 +0.01 +2.45%
After hours · Nov 13, 7:53 PM ET
0.36 Day range 0.42
0.408 52-week range 2,512.94
- YTD
- -99.83%
- 1 year
- -99.91%
GMEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.42 | 0.42 | 0.36 | 0.41 | -0.02 | -3.77% | 309,328 |
| Nov 12, 2026 | 0.50 | 0.85 | 0.38 | 0.42 | -0.06 | -11.67% | 7,200,900 |
| Nov 11, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | +0.02 | +5.03% | 69,800 |
| Nov 10, 2026 | 0.45 | 0.46 | 0.43 | 0.46 | +0.01 | +2.70% | 48,200 |
| Nov 9, 2026 | 0.49 | 0.49 | 0.41 | 0.45 | -0.03 | -6.90% | 86,200 |
| Nov 6, 2026 | 0.46 | 0.48 | 0.41 | 0.48 | +0.03 | +7.42% | 131,900 |
| Nov 5, 2026 | 0.52 | 0.52 | 0.43 | 0.45 | -0.06 | -12.40% | 109,300 |
| Nov 4, 2026 | 0.61 | 0.61 | 0.45 | 0.51 | -0.08 | -13.61% | 256,000 |
| Nov 3, 2026 | 0.72 | 0.72 | 0.50 | 0.59 | -0.29 | -32.95% | 502,700 |
| Nov 2, 2026 | 0.87 | 0.92 | 0.86 | 0.88 | +0.03 | +3.18% | 6,097,500 |
| Oct 30, 2026 | 0.88 | 0.88 | 0.82 | 0.85 | -0.03 | -3.19% | 27,000 |
| Oct 29, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | +0.04 | +4.15% | 50,900 |
| Oct 28, 2026 | 0.82 | 0.84 | 0.78 | 0.84 | +0.04 | +5.37% | 64,500 |
| Oct 27, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | +0.02 | +2.56% | 38,700 |
| Oct 26, 2026 | 0.77 | 0.79 | 0.75 | 0.78 | +0.01 | +1.04% | 52,000 |
| Oct 23, 2026 | 0.80 | 0.81 | 0.76 | 0.77 | -0.05 | -5.85% | 87,500 |
| Oct 22, 2026 | 0.87 | 0.89 | 0.77 | 0.82 | -0.07 | -7.87% | 165,100 |
| Oct 21, 2026 | 0.88 | 0.93 | 0.83 | 0.89 | -0.05 | -5.32% | 310,900 |
| Oct 20, 2026 | 1.00 | 1.03 | 0.78 | 0.94 | -0.38 | -28.79% | 13,196,500 |
| Oct 19, 2026 | 1.17 | 1.43 | 1.15 | 1.32 | +0.18 | +15.79% | 247,600 |
| Oct 16, 2026 | 1.33 | 1.34 | 1.08 | 1.14 | -0.22 | -16.18% | 143,500 |
| Oct 15, 2026 | 1.52 | 1.57 | 1.23 | 1.36 | -0.35 | -20.47% | 307,700 |
| Oct 14, 2026 | 1.85 | 1.91 | 1.60 | 1.71 | -0.38 | -18.18% | 1,307,300 |
| Oct 13, 2026 | 1.60 | 2.26 | 1.55 | 2.09 | +0.38 | +22.22% | 1,189,700 |
| Oct 12, 2026 | 1.75 | 1.77 | 1.60 | 1.71 | -0.03 | -1.72% | 70,900 |
| Oct 9, 2026 | 1.75 | 1.85 | 1.68 | 1.74 | -0.20 | -10.31% | 144,600 |
| Oct 8, 2026 | 2.64 | 2.64 | 1.70 | 1.94 | -0.72 | -27.07% | 777,500 |
| Oct 7, 2026 | 2.64 | 2.75 | 2.51 | 2.66 | +0.02 | +0.76% | 1,570,100 |
| Oct 6, 2026 | 2.33 | 2.72 | 2.25 | 2.64 | +0.33 | +14.29% | 409,300 |
| Oct 5, 2026 | 2.47 | 2.47 | 2.31 | 2.31 | -0.14 | -5.71% | 59,800 |
| Oct 2, 2026 | 2.63 | 2.63 | 2.31 | 2.45 | -0.11 | -4.30% | 76,600 |
| Oct 1, 2026 | 2.70 | 2.76 | 2.51 | 2.56 | -0.20 | -7.25% | 88,200 |
| Sep 30, 2026 | 3.25 | 3.28 | 2.58 | 2.76 | -0.41 | -12.93% | 268,000 |
| Sep 29, 2026 | 3.14 | 3.47 | 2.97 | 3.17 | -0.07 | -2.16% | 199,700 |
| Sep 28, 2026 | 3.36 | 3.60 | 3.07 | 3.24 | -0.05 | -1.52% | 145,700 |
| Sep 25, 2026 | 3.38 | 3.57 | 3.14 | 3.29 | -0.18 | -5.19% | 95,611 |
| Sep 24, 2026 | 3.33 | 3.58 | 3.24 | 3.47 | -0.38 | -9.87% | 76,833 |
| Sep 23, 2026 | 3.93 | 4.01 | 3.73 | 3.85 | -0.03 | -0.77% | 101,989 |
| Sep 22, 2026 | 3.73 | 4.05 | 3.41 | 3.88 | +0.20 | +5.43% | 74,133 |
| Sep 21, 2026 | 3.64 | 3.80 | 3.44 | 3.68 | -0.08 | -2.13% | 74,533 |
| Sep 18, 2026 | 3.53 | 4.46 | 3.33 | 3.76 | +0.06 | +1.62% | 471,933 |
| Sep 17, 2026 | 3.60 | 3.74 | 3.42 | 3.70 | -0.13 | -3.39% | 263,444 |
| Sep 16, 2026 | 3.91 | 7.92 | 3.39 | 3.83 | -0.18 | -4.49% | 4,516,567 |
| Sep 15, 2026 | 3.96 | 4.05 | 3.76 | 4.01 | -0.03 | -0.74% | 74,389 |
| Sep 14, 2026 | 4.20 | 4.20 | 3.96 | 4.04 | -0.29 | -6.70% | 37,133 |
| Sep 11, 2026 | 4.31 | 4.48 | 4.16 | 4.33 | -0.36 | -7.68% | 75,567 |
| Sep 10, 2026 | 4.71 | 4.91 | 4.50 | 4.69 | -0.45 | -8.75% | 95,989 |
| Sep 9, 2026 | 4.95 | 5.36 | 4.83 | 5.14 | -0.56 | -9.82% | 241,400 |
| Sep 8, 2026 | 7.35 | 7.86 | 5.67 | 5.70 | -0.96 | -14.41% | 3,068,722 |
| Sep 4, 2026 | 7.12 | 7.17 | 6.66 | 6.66 | -0.39 | -5.53% | 17,344 |
| Sep 3, 2026 | 7.08 | 7.29 | 6.93 | 7.05 | -0.08 | -1.12% | 20,889 |
| Sep 2, 2026 | 7.51 | 7.65 | 7.02 | 7.13 | -0.52 | -6.80% | 27,489 |
| Sep 1, 2026 | 7.83 | 7.92 | 7.50 | 7.65 | -0.95 | -11.05% | 32,856 |
| Aug 31, 2026 | 9.27 | 9.45 | 8.39 | 8.60 | -0.67 | -7.23% | 25,133 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.00 | 9.27 | -0.45 | -4.63% | 41,456 |
| Aug 27, 2026 | 9.72 | 10.35 | 9.49 | 9.72 | +0.09 | +0.93% | 48,300 |
| Aug 26, 2026 | 9.81 | 9.81 | 9.54 | 9.63 | 0.00 | 0.00% | 13,633 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.54 | 9.63 | 0.00 | 0.00% | 20,367 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.43 | 9.63 | -0.36 | -3.60% | 22,022 |
| Aug 21, 2026 | 9.54 | 9.99 | 9.27 | 9.99 | +0.45 | +4.72% | 48,256 |
| Aug 20, 2026 | 10.17 | 10.17 | 9.27 | 9.54 | -0.63 | -6.19% | 46,556 |
| Aug 19, 2026 | 10.62 | 10.62 | 9.45 | 10.17 | -0.27 | -2.59% | 73,344 |
| Aug 18, 2026 | 10.80 | 11.70 | 9.54 | 10.44 | -0.45 | -4.13% | 137,211 |
| Aug 17, 2026 | 10.44 | 10.89 | 10.08 | 10.89 | +0.63 | +6.14% | 83,256 |
| Aug 14, 2026 | 10.44 | 10.44 | 10.08 | 10.26 | -0.36 | -3.39% | 11,911 |
65 days, newest first. Daily bars as drawn on the GMEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.