GMEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	8.43	8.64	8.29	8.38	8.38	0.36%	334,973
May 14, 2026	8.79	8.94	8.35	8.35	8.35	-4.68%	324,259
May 13, 2026	8.92	9.10	8.70	8.76	8.76	-2.56%	219,195
May 12, 2026	9.35	9.68	8.97	8.99	8.99	-7.51%	383,119
May 11, 2026	10.55	10.69	9.64	9.72	9.72	-8.65%	473,454
May 8, 2026	10.55	10.79	10.32	10.64	10.64	2.31%	175,150
May 7, 2026	11.51	11.59	10.27	10.40	10.40	-9.80%	360,478
May 6, 2026	10.72	11.75	10.49	11.53	11.53	7.96%	329,798
May 5, 2026	9.82	11.16	9.53	10.68	10.68	2.50%	914,498
May 4, 2026	11.79	12.67	10.29	10.42	10.42	-19.85%	1,407,531
May 1, 2026	11.58	13.34	11.51	13.00	13.00	12.36%	581,687
Apr 30, 2026	11.08	11.71	10.93	11.57	11.57	1.94%	62,994
Apr 29, 2026	11.51	11.53	10.75	11.35	11.35	-3.98%	200,280
Apr 28, 2026	11.94	12.04	11.54	11.82	11.82	-2.48%	97,708
Apr 27, 2026	11.80	12.29	11.66	12.12	12.12	3.77%	125,785
Apr 24, 2026	11.97	11.97	11.47	11.68	11.68	-1.35%	195,252
Apr 23, 2026	12.44	12.70	11.42	11.84	11.84	-4.67%	247,661
Apr 22, 2026	11.53	12.46	11.50	12.42	12.42	9.14%	223,643
Apr 21, 2026	11.86	12.10	11.26	11.38	11.38	-2.74%	94,921
Apr 20, 2026	11.25	11.80	10.96	11.70	11.70	2.99%	87,556
Apr 17, 2026	12.01	12.08	11.26	11.36	11.36	-6.04%	199,435
Apr 16, 2026	11.78	12.30	11.42	12.09	12.09	3.60%	211,016
Apr 15, 2026	11.13	11.72	11.05	11.67	11.67	6.38%	262,508
Apr 14, 2026	10.50	11.22	10.50	10.97	10.97	4.78%	136,372
Apr 13, 2026	10.19	10.47	9.85	10.47	10.47	1.65%	99,292
Apr 10, 2026	10.03	10.30	9.66	10.30	10.30	3.31%	94,762
Apr 9, 2026	10.00	10.41	9.97	9.97	9.97	-0.60%	102,170
Apr 8, 2026	10.89	10.89	10.02	10.03	10.03	-4.29%	121,973
Apr 7, 2026	10.20	10.62	9.86	10.48	10.48	2.75%	157,171
Apr 6, 2026	10.55	10.67	10.20	10.20	10.20	-2.44%	218,208
Apr 2, 2026	9.85	10.49	9.85	10.46	10.46	3.93%	92,349
Apr 1, 2026	10.40	10.48	9.95	10.06	10.06	-1.28%	183,863
Mar 31, 2026	9.69	10.26	9.66	10.19	10.19	6.48%	137,588
Mar 30, 2026	9.61	9.90	9.42	9.57	9.57	1.70%	217,001
Mar 27, 2026	9.97	10.00	9.40	9.41	9.41	-3.68%	158,371
Mar 26, 2026	10.29	10.44	9.77	9.77	9.77	-5.42%	233,096
Mar 25, 2026	10.19	10.70	9.85	10.33	10.33	1.67%	263,434
Mar 24, 2026	10.05	10.36	9.80	10.16	10.16	-1.45%	249,167
Mar 23, 2026	10.09	10.43	9.91	10.31	10.31	4.56%	147,028
Mar 20, 2026	10.45	10.45	9.76	9.86	9.86	-6.27%	172,210
Mar 19, 2026	10.45	10.65	10.16	10.52	10.52	-1.68%	171,607
Mar 18, 2026	10.77	10.91	10.62	10.70	10.70	-1.83%	117,791
Mar 17, 2026	10.66	11.08	10.65	10.90	10.90	2.73%	143,238
Mar 16, 2026	11.00	11.13	10.61	10.61	10.61	-2.21%	163,166
Mar 13, 2026	11.87	12.04	10.85	10.85	10.85	-7.34%	280,814
Mar 12, 2026	11.49	11.96	11.47	11.71	11.71	-0.34%	171,328
Mar 11, 2026	11.67	12.01	11.32	11.75	11.75	0.43%	171,177
Mar 10, 2026	12.07	12.34	11.70	11.70	11.70	-4.02%	214,162
Mar 9, 2026	11.38	12.32	11.34	12.19	12.19	3.83%	332,167
Mar 6, 2026	11.14	11.75	11.05	11.74	11.74	3.25%	465,720