GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.54	28.54	28.54	28.54	28.54	0.39%	264
Jun 17, 2026	28.72	28.72	28.72	28.72	28.43	0.42%	207
Jun 16, 2026	28.56	28.60	28.51	28.60	28.31	-1.10%	440
Jun 15, 2026	28.90	28.92	28.90	28.92	28.62	-0.36%	265
Jun 12, 2026	29.02	29.02	29.02	29.02	28.73	-0.98%	279
Jun 11, 2026	29.18	29.35	29.16	29.31	29.01	-0.27%	617
Jun 10, 2026	29.32	29.69	29.32	29.69	29.09	0.34%	185
Jun 9, 2026	29.26	29.59	29.26	29.59	28.99	0.64%	394
Jun 8, 2026	29.38	29.40	29.25	29.40	28.81	1.61%	2,767
Jun 5, 2026	29.53	29.53	28.92	28.93	28.35	-1.50%	3,675
Jun 4, 2026	29.76	29.76	29.37	29.37	28.78	0.30%	605
Jun 3, 2026	30.21	30.21	29.56	29.56	28.70	4.40%	6,615
Jun 2, 2026	28.31	28.31	28.31	28.31	27.49	-1.61%	224
Jun 1, 2026	28.15	28.82	28.15	28.78	27.94	0.64%	1,413
May 29, 2026	28.63	28.63	28.59	28.59	27.76	-2.01%	1,016
May 28, 2026	29.18	29.18	29.18	29.18	28.33	-0.04%	350
May 27, 2026	29.48	29.51	29.48	29.51	28.34	-0.72%	385
May 26, 2026	29.68	29.74	29.67	29.73	28.55	-2.64%	1,333
May 22, 2026	29.69	30.53	29.68	30.53	29.32	1.96%	3,483
May 21, 2026	29.84	29.94	29.84	29.94	28.75	-0.17%	252
May 20, 2026	30.08	30.30	30.08	30.29	28.80	1.06%	2,132
May 19, 2026	29.65	29.97	29.63	29.97	28.50	0.93%	2,016
May 18, 2026	29.56	29.83	29.56	29.69	28.24	1.12%	1,701
May 15, 2026	29.62	29.62	29.36	29.36	27.92	-0.26%	503
May 14, 2026	29.82	29.84	29.44	29.44	28.00	-1.72%	986
May 13, 2026	30.45	30.45	30.28	30.28	28.49	-1.26%	928
May 12, 2026	31.02	31.53	30.67	30.67	28.85	-3.37%	12,642
May 11, 2026	32.70	32.70	31.74	31.74	29.86	-3.75%	2,669
May 8, 2026	32.98	32.98	32.98	32.98	31.02	1.01%	455
May 7, 2026	33.84	33.84	32.65	32.65	30.71	-3.96%	1,832
May 6, 2026	33.98	34.52	33.98	34.41	31.97	3.53%	2,466
May 5, 2026	32.11	33.36	32.02	33.23	30.88	1.44%	3,979
May 4, 2026	34.35	34.35	32.75	32.76	30.45	-6.39%	9,319
May 1, 2026	34.52	35.00	34.52	35.00	32.52	1.53%	6,921
Apr 30, 2026	33.73	34.50	33.62	34.47	32.03	2.15%	9,241
Apr 29, 2026	34.06	34.15	33.73	34.15	31.36	-2.13%	4,938
Apr 28, 2026	34.00	34.90	34.00	34.89	32.04	4.16%	3,072
Apr 24, 2026	33.54	33.54	33.34	33.50	30.76	-	1,714
Apr 23, 2026	33.78	33.87	33.50	33.50	30.76	-1.56%	1,792
Apr 22, 2026	34.07	34.31	34.07	34.31	31.25	4.22%	1,256
Apr 21, 2026	33.51	33.51	32.92	32.92	29.98	-2.08%	5,543
Apr 20, 2026	32.79	33.64	32.77	33.62	30.62	1.60%	2,396
Apr 17, 2026	33.58	33.58	33.09	33.09	30.13	-2.81%	2,992
Apr 16, 2026	33.95	34.22	33.95	34.05	31.01	1.45%	561
Apr 15, 2026	33.34	33.84	33.33	33.84	30.56	2.57%	3,890
Apr 14, 2026	33.16	33.17	32.99	32.99	29.80	1.69%	527
Apr 13, 2026	32.26	32.44	32.26	32.44	29.30	0.33%	2,736
Apr 10, 2026	31.92	32.50	31.92	32.34	29.20	0.70%	15,971
Apr 9, 2026	32.40	32.40	32.11	32.11	29.00	0.04%	613
Apr 8, 2026	32.79	32.80	32.41	32.41	28.99	-1.41%	6,810