GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	40.06	40.06	39.15	39.66	39.66	-1.69%	2,813
Nov 19, 2025	40.26	40.35	39.88	40.34	39.82	-0.24%	3,698
Nov 18, 2025	40.03	40.62	40.03	40.44	39.92	0.26%	3,549
Nov 17, 2025	40.28	40.33	40.26	40.33	39.82	-0.47%	899
Nov 14, 2025	40.45	40.97	40.44	40.52	40.00	-1.50%	6,255
Nov 13, 2025	41.50	41.50	41.14	41.14	40.61	-2.81%	2,667
Nov 12, 2025	42.67	42.67	42.23	42.33	41.28	-0.32%	1,713
Nov 11, 2025	42.68	42.68	42.47	42.47	41.41	-0.02%	245
Nov 10, 2025	42.48	42.48	42.48	42.48	41.42	0.26%	326
Nov 7, 2025	42.56	42.58	42.37	42.37	41.31	0.71%	1,954
Nov 6, 2025	42.84	42.84	42.05	42.07	41.02	-2.65%	3,922
Nov 5, 2025	43.80	44.07	43.21	43.21	41.66	-0.91%	3,216
Nov 4, 2025	43.34	43.61	43.24	43.61	42.04	-0.50%	1,870
Nov 3, 2025	43.77	43.82	43.50	43.82	42.25	-0.49%	1,783
Oct 31, 2025	44.89	44.89	43.96	44.04	42.46	-0.90%	3,282
Oct 30, 2025	44.95	44.95	44.44	44.44	42.84	-3.85%	1,256
Oct 29, 2025	46.00	46.22	45.71	46.22	44.04	0.18%	1,958
Oct 28, 2025	46.12	46.33	46.11	46.13	43.96	-0.59%	1,071
Oct 27, 2025	47.12	47.14	46.31	46.41	44.22	0.29%	3,932
Oct 24, 2025	46.41	46.41	46.06	46.27	44.09	-0.33%	3,571
Oct 23, 2025	45.00	46.46	44.55	46.43	44.24	2.62%	5,576
Oct 22, 2025	46.09	46.09	44.91	45.24	42.57	-2.41%	26,145
Oct 21, 2025	47.10	47.28	46.33	46.36	43.62	-2.92%	28,830
Oct 20, 2025	47.06	47.75	47.02	47.75	44.93	1.79%	613,558
Oct 17, 2025	46.39	47.10	46.39	46.91	44.14	1.06%	1,876
Oct 16, 2025	46.63	46.98	46.36	46.42	43.68	-5.79%	7,985
Oct 15, 2025	49.46	49.73	49.17	49.27	44.26	0.32%	9,071
Oct 14, 2025	49.19	49.72	49.12	49.12	44.12	-1.12%	2,527
Oct 13, 2025	49.40	49.67	49.27	49.67	44.62	0.99%	5,653
Oct 10, 2025	50.51	50.56	49.19	49.19	44.18	-2.39%	3,944
Oct 9, 2025	50.66	50.66	50.39	50.39	45.26	-1.33%	688
Oct 8, 2025	50.69	51.89	50.34	51.07	45.87	-	11,793
Oct 7, 2025	51.50	51.50	51.07	51.07	45.87	-2.31%	343
Oct 6, 2025	52.28	52.28	52.28	52.28	46.96	-1.20%	302
Oct 3, 2025	52.92	52.92	52.92	52.92	47.53	-4.45%	156
Oct 2, 2025	56.15	56.15	54.90	55.38	49.75	-1.15%	424
Oct 1, 2025	56.02	56.02	56.02	56.02	50.32	0.87%	58
Sep 30, 2025	55.54	55.54	55.54	55.54	49.89	0.29%	57
Sep 29, 2025	55.09	55.38	55.07	55.38	49.74	1.53%	2,396
Sep 26, 2025	54.38	54.55	54.37	54.55	49.00	4.35%	2,354
Sep 25, 2025	52.76	52.76	52.28	52.28	46.95	-2.66%	366
Sep 24, 2025	54.25	54.25	53.70	53.70	48.24	-0.80%	650
Sep 23, 2025	54.13	54.13	54.13	54.13	48.62	-	128
Sep 22, 2025	54.13	54.13	54.13	54.13	48.62	1.36%	383
Sep 19, 2025	53.41	53.41	53.41	53.41	47.97	0.84%	361
Sep 18, 2025	52.96	52.96	52.96	52.96	47.57	-0.46%	107
Sep 17, 2025	53.38	53.38	52.67	53.21	47.79	-0.29%	2,047
Sep 16, 2025	52.99	53.52	52.99	53.36	47.93	1.20%	1,343
Sep 15, 2025	52.80	52.80	52.66	52.73	47.36	1.25%	679
Sep 12, 2025	52.07	52.07	52.07	52.07	46.77	0.20%	310