GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	39.42	40.12	39.16	40.12	40.12	-0.91%	8,059
Dec 10, 2025	39.92	40.76	39.57	40.49	40.04	-2.03%	20,571
Dec 9, 2025	41.53	41.94	41.33	41.33	40.87	-0.72%	11,107
Dec 8, 2025	41.84	41.90	41.30	41.63	41.16	0.88%	7,053
Dec 5, 2025	40.96	41.32	40.52	41.26	40.80	0.76%	6,518
Dec 4, 2025	41.61	41.62	40.61	40.95	40.49	-3.29%	12,261
Dec 3, 2025	42.07	42.45	41.87	42.35	40.87	1.26%	20,739
Dec 2, 2025	41.99	42.63	41.82	41.82	40.36	-0.36%	11,378
Dec 1, 2025	41.62	42.25	41.61	41.97	40.51	0.26%	26,466
Nov 28, 2025	41.81	41.86	41.57	41.86	40.40	1.45%	1,209
Nov 26, 2025	40.62	41.32	40.60	41.27	39.33	1.57%	25,985
Nov 25, 2025	40.30	40.63	40.13	40.63	38.73	1.82%	8,370
Nov 24, 2025	39.45	40.02	39.43	39.90	38.03	1.71%	19,782
Nov 21, 2025	39.47	39.47	39.23	39.23	37.39	-1.08%	2,701
Nov 20, 2025	40.06	40.06	39.15	39.66	37.80	-1.69%	2,813
Nov 19, 2025	40.26	40.35	39.88	40.34	37.96	-0.24%	3,698
Nov 18, 2025	40.03	40.62	40.03	40.44	38.05	0.26%	3,549
Nov 17, 2025	40.28	40.33	40.26	40.33	37.95	-0.47%	899
Nov 14, 2025	40.45	40.97	40.44	40.52	38.13	-1.50%	6,255
Nov 13, 2025	41.50	41.50	41.14	41.14	38.71	-2.81%	2,667
Nov 12, 2025	42.67	42.67	42.23	42.33	39.34	-0.32%	1,713
Nov 11, 2025	42.68	42.68	42.47	42.47	39.47	-0.02%	245
Nov 10, 2025	42.48	42.48	42.48	42.48	39.48	0.26%	326
Nov 7, 2025	42.56	42.58	42.37	42.37	39.38	0.71%	1,954
Nov 6, 2025	42.84	42.84	42.05	42.07	39.10	-2.65%	3,922
Nov 5, 2025	43.80	44.07	43.21	43.21	39.71	-0.91%	3,216
Nov 4, 2025	43.34	43.61	43.24	43.61	40.07	-0.50%	1,870
Nov 3, 2025	43.77	43.82	43.50	43.82	40.27	-0.49%	1,783
Oct 31, 2025	44.89	44.89	43.96	44.04	40.47	-0.90%	3,282
Oct 30, 2025	44.95	44.95	44.44	44.44	40.83	-3.85%	1,256
Oct 29, 2025	46.00	46.22	45.71	46.22	41.98	0.18%	1,958
Oct 28, 2025	46.12	46.33	46.11	46.13	41.90	-0.59%	1,071
Oct 27, 2025	47.12	47.14	46.31	46.41	42.15	0.29%	3,932
Oct 24, 2025	46.41	46.41	46.06	46.27	42.03	-0.33%	3,571
Oct 23, 2025	45.00	46.46	44.55	46.43	42.17	2.62%	5,576
Oct 22, 2025	46.09	46.09	44.91	45.24	40.58	-2.41%	26,145
Oct 21, 2025	47.10	47.28	46.33	46.36	41.58	-2.92%	28,830
Oct 20, 2025	47.06	47.75	47.02	47.75	42.83	1.79%	613,558
Oct 17, 2025	46.39	47.10	46.39	46.91	42.07	1.06%	1,876
Oct 16, 2025	46.63	46.98	46.36	46.42	41.63	-5.79%	7,985
Oct 15, 2025	49.46	49.73	49.17	49.27	42.18	0.32%	9,071
Oct 14, 2025	49.19	49.72	49.12	49.12	42.05	-1.12%	2,527
Oct 13, 2025	49.40	49.67	49.27	49.67	42.53	0.99%	5,653
Oct 10, 2025	50.51	50.56	49.19	49.19	42.11	-2.39%	3,944
Oct 9, 2025	50.66	50.66	50.39	50.39	43.14	-1.33%	688
Oct 8, 2025	50.69	51.89	50.34	51.07	43.72	-	11,793
Oct 7, 2025	51.50	51.50	51.07	51.07	43.73	-2.31%	343
Oct 6, 2025	52.28	52.28	52.28	52.28	44.76	-1.20%	302
Oct 3, 2025	52.92	52.92	52.92	52.92	45.31	-4.45%	156
Oct 2, 2025	56.15	56.15	54.90	55.38	47.42	-1.15%	424