GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.63	28.63	28.59	28.59	28.59	-2.01%	1,016
May 28, 2026	29.18	29.18	29.18	29.18	29.18	-0.04%	350
May 27, 2026	29.48	29.51	29.48	29.51	29.19	-0.72%	385
May 26, 2026	29.68	29.74	29.67	29.73	29.40	-2.64%	1,333
May 22, 2026	29.69	30.53	29.68	30.53	30.20	1.96%	3,483
May 21, 2026	29.84	29.94	29.84	29.94	29.62	-0.17%	252
May 20, 2026	30.08	30.30	30.08	30.29	29.67	1.06%	2,132
May 19, 2026	29.65	29.97	29.63	29.97	29.36	0.93%	2,016
May 18, 2026	29.56	29.83	29.56	29.69	29.09	1.12%	1,701
May 15, 2026	29.62	29.62	29.36	29.36	28.76	-0.26%	503
May 14, 2026	29.82	29.84	29.44	29.44	28.84	-1.72%	986
May 13, 2026	30.45	30.45	30.28	30.28	29.34	-1.26%	928
May 12, 2026	31.02	31.53	30.67	30.67	29.72	-3.37%	12,642
May 11, 2026	32.70	32.70	31.74	31.74	30.76	-3.74%	2,669
May 8, 2026	32.98	32.98	32.98	32.98	31.95	1.01%	455
May 7, 2026	33.84	33.84	32.65	32.65	31.63	-3.96%	1,832
May 6, 2026	33.98	34.52	33.98	34.41	32.94	3.53%	2,466
May 5, 2026	32.11	33.36	32.02	33.23	31.81	1.44%	3,979
May 4, 2026	34.35	34.35	32.75	32.76	31.36	-6.39%	9,319
May 1, 2026	34.52	35.00	34.52	35.00	33.50	1.53%	6,921
Apr 30, 2026	33.73	34.50	33.62	34.47	33.00	2.15%	9,241
Apr 29, 2026	34.06	34.15	33.73	34.15	32.30	-2.13%	4,938
Apr 28, 2026	34.00	34.90	34.00	34.89	33.01	4.16%	3,072
Apr 24, 2026	33.54	33.54	33.34	33.50	31.69	-	1,714
Apr 23, 2026	33.78	33.87	33.50	33.50	31.69	-1.56%	1,792
Apr 22, 2026	34.07	34.31	34.07	34.31	32.19	4.22%	1,256
Apr 21, 2026	33.51	33.51	32.92	32.92	30.88	-2.08%	5,543
Apr 20, 2026	32.79	33.64	32.77	33.62	31.54	1.60%	2,396
Apr 17, 2026	33.58	33.58	33.09	33.09	31.04	-2.81%	2,992
Apr 16, 2026	33.95	34.22	33.95	34.05	31.94	1.45%	561
Apr 15, 2026	33.34	33.84	33.33	33.84	31.48	2.57%	3,890
Apr 14, 2026	33.16	33.17	32.99	32.99	30.69	1.69%	527
Apr 13, 2026	32.26	32.44	32.26	32.44	30.18	0.33%	2,736
Apr 10, 2026	31.92	32.50	31.92	32.34	30.08	0.70%	15,971
Apr 9, 2026	32.40	32.40	32.11	32.11	29.87	0.04%	613
Apr 8, 2026	32.79	32.80	32.41	32.41	29.86	-1.41%	6,810
Apr 7, 2026	32.35	32.89	32.35	32.88	30.29	0.89%	2,155
Apr 6, 2026	33.16	33.16	32.59	32.59	30.02	-0.41%	1,881
Apr 2, 2026	32.62	32.75	32.62	32.72	30.14	0.87%	16,426
Apr 1, 2026	32.78	32.78	32.58	32.58	29.88	-0.46%	1,379
Mar 31, 2026	32.71	32.73	32.71	32.73	30.02	2.43%	1,805
Mar 30, 2026	31.95	31.95	31.95	31.95	29.31	0.69%	76
Mar 27, 2026	32.32	32.32	31.73	31.73	29.11	-1.65%	443
Mar 26, 2026	32.41	32.41	32.27	32.27	29.59	-1.98%	535
Mar 25, 2026	32.90	33.26	32.89	33.14	30.19	1.48%	1,714
Mar 24, 2026	32.26	32.66	32.26	32.66	29.75	-0.42%	1,340
Mar 23, 2026	32.64	32.80	32.64	32.80	29.88	1.85%	605
Mar 20, 2026	32.73	32.78	32.12	32.20	29.34	-2.83%	1,583
Mar 19, 2026	32.74	33.15	32.39	33.14	30.19	-0.54%	3,886
Mar 18, 2026	33.52	33.68	33.52	33.55	30.35	-0.62%	2,112