GMEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.49	11.61	11.24	11.48	11.48	-1.03%	36,358
Feb 26, 2026	11.86	11.99	11.22	11.60	11.60	-1.02%	355,950
Feb 25, 2026	11.33	11.81	11.27	11.72	11.72	3.63%	182,083
Feb 24, 2026	11.22	11.82	11.20	11.31	11.31	1.43%	226,117
Feb 23, 2026	10.83	11.25	10.43	11.15	11.15	1.46%	347,596
Feb 20, 2026	11.26	11.32	10.97	10.99	10.99	-4.23%	289,156
Feb 19, 2026	11.40	11.65	11.20	11.48	11.48	0.13%	233,711
Feb 18, 2026	10.99	11.63	10.74	11.46	11.46	5.33%	320,163
Feb 17, 2026	11.19	11.47	10.88	10.88	10.88	-3.22%	390,819
Feb 13, 2026	11.23	11.69	11.09	11.24	11.24	0.20%	361,578
Feb 12, 2026	11.89	12.00	11.03	11.22	11.22	-5.40%	732,083
Feb 11, 2026	12.61	12.61	11.71	11.86	11.86	-4.82%	512,220
Feb 10, 2026	12.38	12.90	11.71	12.46	12.46	0.81%	682,609
Feb 9, 2026	12.63	12.67	11.91	12.36	12.36	-2.91%	511,897
Feb 6, 2026	12.55	13.11	12.17	12.73	12.73	2.66%	818,183
Feb 5, 2026	12.54	13.25	12.29	12.40	12.40	-2.44%	940,365
Feb 4, 2026	12.30	12.90	11.82	12.71	12.71	3.67%	749,245
Feb 3, 2026	13.03	13.03	11.59	12.26	12.26	-10.64%	801,621
Feb 2, 2026	12.29	13.77	11.94	13.72	13.72	15.78%	1,917,079
Jan 30, 2026	11.34	11.90	11.30	11.85	11.85	9.93%	1,774,400
Jan 29, 2026	11.49	11.51	10.69	10.78	10.78	-6.99%	711,184
Jan 28, 2026	12.17	12.25	11.36	11.59	11.59	-5.23%	1,090,058
Jan 27, 2026	12.06	12.48	11.24	12.23	12.23	1.41%	2,597,252
Jan 26, 2026	11.42	12.97	10.99	12.06	12.06	9.24%	3,395,737
Jan 23, 2026	11.26	11.26	10.36	11.04	11.04	-1.52%	720,781
Jan 22, 2026	10.54	11.53	10.41	11.21	11.21	13.12%	2,107,551
Jan 21, 2026	9.87	10.11	9.60	9.91	9.91	5.76%	767,885
Jan 20, 2026	9.10	9.51	9.04	9.37	9.37	-	603,116
Jan 16, 2026	9.65	9.72	9.37	9.37	9.37	-3.30%	264,694
Jan 15, 2026	9.30	9.72	9.24	9.69	9.69	3.47%	325,222
Jan 14, 2026	9.40	9.41	9.17	9.37	9.37	-0.48%	286,175
Jan 13, 2026	9.35	9.54	9.23	9.41	9.41	0.53%	207,980
Jan 12, 2026	9.42	9.64	9.30	9.36	9.36	-2.50%	267,615
Jan 9, 2026	9.78	10.03	9.43	9.60	9.60	-1.94%	484,892
Jan 8, 2026	9.57	9.80	9.49	9.79	9.79	1.24%	270,704
Jan 7, 2026	9.90	10.31	9.59	9.67	9.67	6.03%	1,062,602
Jan 6, 2026	9.13	9.33	9.04	9.12	9.12	-0.98%	218,990
Jan 5, 2026	9.12	9.27	8.85	9.21	9.21	1.21%	448,395
Jan 2, 2026	8.84	9.32	8.72	9.10	9.10	4.48%	602,166
Dec 31, 2025	9.06	9.06	8.59	8.71	8.71	-3.65%	525,031
Dec 30, 2025	9.11	9.23	8.91	9.04	9.04	-0.55%	597,597
Dec 29, 2025	9.56	9.75	9.03	9.09	9.09	-5.21%	409,940
Dec 26, 2025	10.00	10.00	9.49	9.59	9.59	-4.43%	321,906
Dec 24, 2025	9.80	10.09	9.78	10.04	10.04	0.75%	106,581
Dec 23, 2025	10.21	10.21	9.72	9.96	9.96	-3.11%	380,495
Dec 22, 2025	11.10	11.29	10.24	10.28	10.28	-6.97%	268,840
Dec 19, 2025	11.15	11.15	10.83	11.05	11.05	-0.18%	307,910
Dec 18, 2025	11.64	11.64	11.07	11.07	11.07	-4.73%	403,934
Dec 17, 2025	10.90	11.74	10.89	11.62	11.62	6.51%	629,272
Dec 16, 2025	10.75	10.94	10.44	10.91	10.91	1.58%	353,349