SIX · GMI · stock
Groupe Minoteries SA (GMI) stock price history
Every SIX trading session of Groupe Minoteries SA from Oct 17, 2001 to Nov 12, 2026: 5,923 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMI adjusted close, 2001 to 2026
- CHF 386.02
- All time high, 2012
- CHF 248.00
- 52 week high, CHF 204.58 low
- 5,923
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GMI key facts
- Groupe Minoteries SA (GMI) closed at CHF 226.00 on Nov 12, 2026 on SIX.
- GMI's all time high close is CHF 386.02, set on Jul 3, 2012; its all time low close is CHF 36.87 on Feb 27, 2003.
- GMI's 52 week range is CHF 204.58 to CHF 248.00.
- GMI returned +7.5% over the year to Nov 12, 2026 and -27.3% over five years.
- Over ten years GMI returned -5%, -0.5% a year compounded.
- GMI's deepest drawdown was -48.9% from Oct 25, 2012 to Jul 17, 2024.
- DataCedar holds 5,923 daily sessions of GMI history from Oct 17, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMI price chart, 2001 to 2026
GMI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -1.7% |
| 6 months | -1.5% |
| Year to date | +3.7% |
| 1 year | +7.5% |
| 3 years | -3.5% |
| 5 years | -27.3% |
| 10 years | -5.1% |
| Since Oct 17, 2001 | +385.7% |
| Compound annual growth, 25.1 years | +6.5% |
GMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 386.02 on Jul 3, 2012
- All time low close
- CHF 36.87 on Feb 27, 2003
- 52 week high
- CHF 248.00 on Jun 8, 2026
- 52 week low
- CHF 204.58 on Nov 18, 2025
- Deepest drawdown
- -48.9% from Oct 25, 2012 to Jul 17, 2024, not yet recovered
- Best single session
- +69.2% on Mar 17, 2003
- Worst single session
- -31.1% on Feb 27, 2003
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2001
- 4.9×
- Best calendar year
- 2005, +79%
- Worst calendar year
- 2013, -32%
GMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 17, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 221.79 | CHF 248.00 | CHF 210.32 | CHF 226.00 | +3.7% | 22.4K | 214 |
| 2025 | CHF 246.39 | CHF 253.69 | CHF 200.76 | CHF 217.97 | -10.9% | 28.1K | 244 |
| 2024 | CHF 232.47 | CHF 250.04 | CHF 197.11 | CHF 244.56 | -0.1% | 67.5K | 248 |
| 2023 | CHF 242.84 | CHF 270.92 | CHF 216.74 | CHF 244.70 | +0.1% | 57.7K | 233 |
| 2022 | CHF 333.49 | CHF 351.39 | CHF 227.87 | CHF 244.51 | -26.0% | 21.2K | 254 |
| 2021 | CHF 261.75 | CHF 364.40 | CHF 244.30 | CHF 330.24 | +23.9% | 32.5K | 254 |
| 2020 | CHF 279.02 | CHF 293.47 | CHF 217.01 | CHF 266.51 | -4.5% | 17.9K | 251 |
| 2019 | CHF 295.00 | CHF 295.00 | CHF 263.51 | CHF 279.02 | -5.4% | 9.3K | 248 |
| 2018 | CHF 268.89 | CHF 310.20 | CHF 262.92 | CHF 295.00 | +8.1% | 12.5K | 249 |
| 2017 | CHF 249.82 | CHF 289.38 | CHF 246.89 | CHF 272.82 | +9.2% | 16.8K | 248 |
| 2016 | CHF 243.97 | CHF 250.55 | CHF 220.40 | CHF 249.82 | +6.8% | 19K | 217 |
| 2015 | CHF 241.08 | CHF 248.17 | CHF 221.84 | CHF 233.89 | -3.0% | 12K | 219 |
| 2014 | CHF 212.68 | CHF 269.45 | CHF 207.09 | CHF 241.08 | +11.2% | 47K | 221 |
| 2013 | CHF 303.30 | CHF 320.54 | CHF 207.09 | CHF 216.71 | -31.7% | 20.5K | 211 |
| 2012 | CHF 324.40 | CHF 386.02 | CHF 299.86 | CHF 317.09 | -2.3% | 9K | 250 |
| 2011 | CHF 199.32 | CHF 341.47 | CHF 195.95 | CHF 324.40 | +62.7% | 13K | 231 |
| 2010 | CHF 199.85 | CHF 245.82 | CHF 179.05 | CHF 199.32 | -0.3% | 12.5K | 250 |
| 2009 | CHF 180.94 | CHF 226.50 | CHF 174.36 | CHF 199.85 | +10.5% | 8.8K | 231 |
| 2008 | CHF 188.72 | CHF 223.70 | CHF 162.69 | CHF 180.94 | -4.1% | 15.5K | 214 |
| 2007 | CHF 151.23 | CHF 195.23 | CHF 131.92 | CHF 188.72 | +24.8% | 28.1K | 215 |
| 2006 | CHF 127.19 | CHF 176.16 | CHF 115.11 | CHF 151.23 | +18.9% | 77.1K | 253 |
| 2005 | CHF 71.15 | CHF 135.14 | CHF 71.15 | CHF 127.19 | +78.8% | 52.5K | 248 |
| 2004 | CHF 67.09 | CHF 71.77 | CHF 58.55 | CHF 71.15 | +6.0% | 11.9K | 230 |
| 2003 | CHF 53.47 | CHF 67.09 | CHF 36.87 | CHF 67.09 | +25.5% | 3.2K | 245 |
| 2002 | CHF 46.59 | CHF 65.35 | CHF 42.63 | CHF 53.47 | -14.5% | 9.3K | 206 |
| 2001 | CHF 62.67 | CHF 62.67 | CHF 46.53 | CHF 62.52 | n/a | 100 | 39 |
GMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 226.00 | +0.9% |
| October 2026 | CHF 224.00 | 0.0% |
| September 2026 | CHF 224.00 | -2.6% |
| August 2026 | CHF 230.00 | -4.2% |
| July 2026 | CHF 240.00 | +0.8% |
| June 2026 | CHF 238.00 | -0.8% |
| May 2026 | CHF 240.00 | +6.4% |
| April 2026 | CHF 225.62 | +5.4% |
| March 2026 | CHF 214.14 | -1.8% |
| February 2026 | CHF 217.97 | -5.8% |
| January 2026 | CHF 231.35 | +6.1% |
| December 2025 | CHF 217.97 | +3.6% |
About the GMI data
Daily bars. 5,923 sessions from Oct 17, 2001 to Nov 12, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AGMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
GMI share price history
