GAMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	74.62	74.62	73.57	73.57	73.57	-1.01%	1,523
Feb 20, 2025	74.56	74.56	74.18	74.32	74.32	-0.28%	505
Feb 19, 2025	74.42	74.53	74.14	74.53	74.53	-0.23%	567
Feb 18, 2025	75.19	75.19	74.50	74.70	74.70	1.09%	1,974
Feb 14, 2025	73.42	73.99	73.42	73.89	73.89	1.80%	2,133
Feb 13, 2025	72.12	72.89	72.12	72.59	72.59	2.38%	1,833
Feb 12, 2025	70.02	70.90	70.02	70.90	70.90	0.79%	1,239
Feb 11, 2025	70.78	70.78	70.35	70.35	70.35	-0.91%	503
Feb 10, 2025	70.55	71.06	70.55	71.00	71.00	1.79%	800
Feb 7, 2025	70.30	70.30	69.49	69.75	69.75	-0.47%	486
Feb 6, 2025	69.51	70.07	69.51	70.07	70.07	1.13%	1,965
Feb 5, 2025	68.98	69.29	68.70	69.29	69.29	1.23%	1,570
Feb 4, 2025	67.86	68.45	67.86	68.45	68.45	1.69%	940
Feb 3, 2025	66.58	67.60	66.58	67.31	67.31	-0.68%	1,167
Jan 31, 2025	68.82	68.93	67.77	67.77	67.77	-1.28%	1,229
Jan 30, 2025	68.06	68.65	68.01	68.65	68.65	1.15%	1,663
Jan 29, 2025	68.01	68.01	67.63	67.87	67.87	-0.17%	546
Jan 28, 2025	66.29	68.00	66.29	67.98	67.98	3.05%	17,306
Jan 27, 2025	66.23	66.23	65.87	65.97	65.97	-0.65%	2,706
Jan 24, 2025	66.42	66.63	66.40	66.40	66.40	0.50%	1,232
Jan 23, 2025	65.99	66.07	65.32	66.07	66.07	-0.55%	1,201
Jan 22, 2025	66.40	66.49	66.12	66.43	66.43	-0.09%	1,081
Jan 21, 2025	66.35	66.52	66.35	66.49	66.49	0.91%	1,091
Jan 17, 2025	65.91	65.91	65.66	65.89	65.89	0.55%	749
Jan 16, 2025	65.99	65.99	65.53	65.53	65.53	-0.03%	1,202
Jan 15, 2025	64.73	65.67	64.73	65.55	65.55	1.65%	1,335
Jan 14, 2025	64.40	64.70	64.40	64.48	64.48	0.13%	2,274
Jan 13, 2025	63.68	64.40	63.68	64.40	64.40	-0.07%	997
Jan 10, 2025	64.18	64.44	64.18	64.44	64.44	-1.37%	1,019
Jan 8, 2025	65.34	65.34	65.34	65.34	65.34	-1.01%	330
Jan 7, 2025	66.87	66.87	66.00	66.00	66.00	-1.71%	753
Jan 6, 2025	67.01	67.17	66.89	67.15	67.15	1.11%	1,550
Jan 3, 2025	65.86	66.47	65.86	66.42	66.42	1.39%	1,441
Jan 2, 2025	65.84	65.84	65.24	65.51	65.51	0.10%	1,052
Dec 31, 2024	66.12	66.12	65.40	65.44	65.44	-0.60%	1,185
Dec 30, 2024	65.39	65.84	65.13	65.84	65.84	-1.19%	1,976
Dec 27, 2024	66.13	66.74	66.13	66.63	66.25	-0.66%	783
Dec 26, 2024	66.92	67.07	66.92	67.07	66.69	0.17%	324
Dec 24, 2024	66.96	66.96	66.96	66.96	66.58	0.21%	98
Dec 23, 2024	65.57	66.83	65.57	66.83	66.44	0.02%	1,030
Dec 20, 2024	66.37	67.44	66.35	66.81	66.43	0.31%	7,216
Dec 19, 2024	66.76	66.76	66.60	66.60	66.22	-0.01%	412
Dec 18, 2024	68.82	69.00	66.61	66.61	66.22	-3.53%	881
Dec 17, 2024	66.73	69.10	66.73	69.04	68.65	0.10%	922
Dec 16, 2024	68.04	68.97	68.04	68.97	68.58	0.77%	919
Dec 13, 2024	68.54	68.59	68.43	68.45	68.05	-1.06%	876
Dec 12, 2024	69.56	69.71	69.18	69.18	68.78	-1.35%	987
Dec 11, 2024	70.12	70.12	70.12	70.12	69.72	2.21%	267
Dec 10, 2024	69.16	69.16	67.95	68.61	68.22	-0.72%	2,532
Dec 9, 2024	69.31	70.29	68.29	69.11	68.71	-0.40%	1,245
Dec 6, 2024	69.38	69.38	69.38	69.38	68.99	0.70%	403
Dec 5, 2024	68.90	68.90	68.90	68.90	68.51	-0.28%	260
Dec 4, 2024	69.26	69.70	67.98	69.10	68.70	2.10%	1,946
Dec 3, 2024	67.99	68.72	66.31	67.67	67.29	-0.30%	2,144
Dec 2, 2024	68.42	68.42	67.82	67.88	67.49	-	624
Nov 29, 2024	66.84	67.91	66.84	67.87	67.49	1.44%	597
Nov 27, 2024	67.00	67.00	66.91	66.91	66.52	0.96%	461
Nov 26, 2024	66.27	66.27	66.27	66.27	65.89	-1.50%	347
Nov 25, 2024	66.95	67.28	66.29	67.28	66.89	2.00%	1,771
Nov 22, 2024	64.71	66.25	64.26	65.96	65.58	1.32%	2,428
Nov 21, 2024	65.71	65.71	65.11	65.11	64.73	0.21%	19,070
Nov 20, 2024	64.62	66.02	64.50	64.97	64.59	0.85%	2,305
Nov 19, 2024	63.44	64.42	63.44	64.42	64.05	1.41%	1,424
Nov 18, 2024	63.98	64.41	63.52	63.52	63.16	0.35%	1,040
Nov 15, 2024	63.28	63.30	63.24	63.30	62.94	-1.23%	682
Nov 14, 2024	65.06	65.06	64.09	64.09	63.72	0.15%	447
Nov 13, 2024	64.07	64.38	63.99	63.99	63.62	-0.71%	818
Nov 12, 2024	65.68	65.68	64.45	64.45	64.08	-1.89%	959
Nov 11, 2024	64.49	65.69	64.49	65.69	65.31	-0.32%	1,579
Nov 8, 2024	65.86	66.70	64.86	65.90	65.52	-3.34%	2,505
Nov 7, 2024	65.48	68.18	65.47	68.18	67.78	4.35%	3,107
Nov 6, 2024	64.97	66.26	64.97	65.33	64.96	-0.22%	1,897
Nov 5, 2024	65.48	65.48	65.48	65.48	65.10	0.58%	342
Nov 4, 2024	65.24	66.04	64.29	65.10	64.72	0.66%	1,249
Nov 1, 2024	64.67	64.67	64.67	64.67	64.30	0.53%	91
Oct 31, 2024	65.44	65.44	64.33	64.33	63.96	-0.71%	502
Oct 30, 2024	64.00	65.81	64.00	64.79	64.42	-1.58%	1,045
Oct 29, 2024	65.19	65.83	65.19	65.83	65.45	1.97%	683
Oct 28, 2024	64.56	64.56	64.56	64.56	64.19	1.71%	503
Oct 25, 2024	64.70	64.70	63.48	63.48	63.11	0.55%	658
Oct 24, 2024	63.24	63.24	63.13	63.13	62.77	0.67%	374
Oct 23, 2024	62.85	62.85	62.60	62.71	62.35	-1.77%	795
Oct 22, 2024	64.08	64.08	63.46	63.84	63.47	-0.10%	657
Oct 21, 2024	64.75	64.75	63.90	63.90	63.53	-0.04%	557
Oct 18, 2024	64.27	64.27	63.93	63.93	63.56	0.40%	441
Oct 17, 2024	63.59	63.67	63.59	63.67	63.31	-0.49%	595
Oct 16, 2024	64.48	64.48	63.99	63.99	63.62	0.32%	489
Oct 15, 2024	64.67	64.67	63.78	63.78	63.42	-1.35%	724
Oct 14, 2024	64.98	64.98	63.68	64.66	64.29	-0.17%	1,217
Oct 11, 2024	65.18	65.87	64.76	64.77	64.39	0.39%	4,072
Oct 10, 2024	65.25	65.25	64.52	64.52	64.15	-1.31%	860
Oct 9, 2024	63.90	65.37	63.90	65.37	65.00	-0.27%	887
Oct 8, 2024	66.31	66.41	65.55	65.55	65.17	-1.42%	640
Oct 7, 2024	66.49	66.49	66.49	66.49	66.11	-0.37%	488
Oct 4, 2024	66.45	66.74	66.45	66.74	66.36	2.79%	386
Oct 3, 2024	64.79	65.77	64.79	64.93	64.56	-2.18%	996
Oct 2, 2024	67.02	67.14	66.37	66.37	65.99	1.44%	696
Oct 1, 2024	66.60	66.60	64.76	65.43	65.06	-0.49%	1,381
Sep 30, 2024	66.93	67.00	65.38	65.75	65.38	0.05%	2,755
Sep 27, 2024	66.99	66.99	65.09	65.72	65.35	-0.34%	827