GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.98	32.98	32.98	32.98	32.98	1.01%	455
May 7, 2026	33.84	33.84	32.65	32.65	32.65	-5.12%	1,832
May 6, 2026	33.98	34.52	33.98	34.41	33.99	3.54%	2,466
May 5, 2026	32.11	33.36	32.02	33.23	32.83	1.43%	3,979
May 4, 2026	34.35	34.35	32.75	32.76	32.37	-6.39%	9,319
May 1, 2026	34.52	35.00	34.52	35.00	34.58	1.53%	6,921
Apr 30, 2026	33.73	34.50	33.62	34.47	34.05	0.95%	9,241
Apr 29, 2026	34.06	34.15	33.73	34.15	33.34	-2.13%	4,938
Apr 28, 2026	34.00	34.90	34.00	34.89	34.06	4.16%	3,072
Apr 24, 2026	33.54	33.54	33.34	33.50	32.70	0.01%	1,714
Apr 23, 2026	33.78	33.87	33.50	33.50	32.70	-2.38%	1,792
Apr 22, 2026	34.07	34.31	34.07	34.31	33.22	4.23%	1,256
Apr 21, 2026	33.51	33.51	32.92	32.92	31.87	-2.08%	5,543
Apr 20, 2026	32.79	33.64	32.77	33.62	32.55	1.60%	2,396
Apr 17, 2026	33.58	33.58	33.09	33.09	32.03	-2.81%	2,992
Apr 16, 2026	33.95	34.22	33.95	34.05	32.96	0.60%	561
Apr 15, 2026	33.34	33.84	33.33	33.84	32.49	2.57%	3,890
Apr 14, 2026	33.16	33.17	32.99	32.99	31.67	1.69%	527
Apr 13, 2026	32.26	32.44	32.26	32.44	31.15	0.33%	2,736
Apr 10, 2026	31.92	32.50	31.92	32.34	31.04	0.70%	15,971
Apr 9, 2026	32.40	32.40	32.11	32.11	30.83	-0.93%	613
Apr 8, 2026	32.79	32.80	32.41	32.41	30.81	-1.41%	6,810
Apr 7, 2026	32.35	32.89	32.35	32.88	31.26	0.89%	2,155
Apr 6, 2026	33.16	33.16	32.59	32.59	30.98	-0.41%	1,881
Apr 2, 2026	32.62	32.75	32.62	32.72	31.11	0.44%	16,426
Apr 1, 2026	32.78	32.78	32.58	32.58	30.84	-0.46%	1,379
Mar 31, 2026	32.71	32.73	32.71	32.73	30.98	2.43%	1,805
Mar 30, 2026	31.95	31.95	31.95	31.95	30.25	0.69%	76
Mar 27, 2026	32.32	32.32	31.73	31.73	30.04	-1.65%	443
Mar 26, 2026	32.41	32.41	32.27	32.27	30.54	-2.64%	535
Mar 25, 2026	32.90	33.26	32.89	33.14	31.16	1.48%	1,714
Mar 24, 2026	32.26	32.66	32.26	32.66	30.71	-0.42%	1,340
Mar 23, 2026	32.64	32.80	32.64	32.80	30.84	1.85%	605
Mar 20, 2026	32.73	32.78	32.12	32.20	30.28	-2.83%	1,583
Mar 19, 2026	32.74	33.15	32.39	33.14	31.16	-1.22%	3,886
Mar 18, 2026	33.52	33.68	33.52	33.55	31.33	-0.62%	2,112
Mar 17, 2026	33.91	34.09	33.73	33.76	31.52	1.23%	1,885
Mar 16, 2026	33.59	33.64	33.35	33.35	31.14	-0.71%	831
Mar 13, 2026	34.45	34.49	33.59	33.59	31.36	-2.39%	3,446
Mar 12, 2026	34.37	34.42	34.19	34.41	32.13	-0.91%	1,581
Mar 11, 2026	34.80	34.80	34.35	34.73	32.09	0.27%	1,893
Mar 10, 2026	34.84	35.12	34.63	34.63	32.01	-1.20%	551
Mar 9, 2026	34.60	35.12	34.58	35.05	32.40	1.00%	3,536
Mar 6, 2026	34.22	34.71	34.05	34.71	32.08	1.69%	10,186
Mar 5, 2026	34.16	34.16	33.88	34.13	31.54	-0.83%	681
Mar 4, 2026	34.46	34.52	34.39	34.42	31.46	0.31%	4,698
Mar 3, 2026	34.36	34.61	33.80	34.31	31.36	-4.55%	14,359
Mar 2, 2026	35.85	35.95	35.75	35.95	32.86	0.27%	1,355
Feb 27, 2026	35.81	35.86	35.81	35.85	32.77	-0.03%	333,457
Feb 26, 2026	36.31	36.31	35.57	35.86	32.78	-1.24%	4,377