GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	31.17	31.17	31.17	31.17	31.17	-1.08%
Apr 1, 2026	31.51	31.51	31.51	31.51	31.51	2.04%
Mar 31, 2026	30.88	30.88	30.88	30.88	30.88	2.39%
Mar 30, 2026	30.16	30.16	30.16	30.16	30.16	-0.98%
Mar 27, 2026	30.46	30.46	30.46	30.46	30.46	0.20%
Mar 26, 2026	30.40	30.40	30.40	30.40	30.40	-2.91%
Mar 25, 2026	31.31	31.31	31.31	31.31	31.31	1.46%
Mar 24, 2026	30.86	30.86	30.86	30.86	30.86	-0.29%
Mar 23, 2026	30.95	30.95	30.95	30.95	30.95	1.58%
Mar 20, 2026	30.47	30.47	30.47	30.47	30.47	-2.78%
Mar 19, 2026	31.34	31.34	31.34	31.34	31.34	-0.25%
Mar 18, 2026	31.42	31.42	31.42	31.42	31.42	-1.07%
Mar 17, 2026	31.76	31.76	31.76	31.76	31.76	0.83%
Mar 16, 2026	31.50	31.50	31.50	31.50	31.50	1.45%
Mar 13, 2026	31.05	31.05	31.05	31.05	31.05	-0.77%
Mar 12, 2026	31.29	31.29	31.29	31.29	31.29	-2.71%
Mar 11, 2026	32.16	32.16	32.16	32.16	32.16	0.44%
Mar 10, 2026	32.02	32.02	32.02	32.02	32.02	0.91%
Mar 9, 2026	31.73	31.73	31.73	31.73	31.73	0.44%
Mar 6, 2026	31.59	31.59	31.59	31.59	31.59	-1.50%
Mar 5, 2026	32.07	32.07	32.07	32.07	32.07	-0.40%
Mar 4, 2026	32.20	32.20	32.20	32.20	32.20	-1.08%
Mar 3, 2026	32.55	32.55	32.55	32.55	32.55	-4.85%
Mar 2, 2026	34.21	34.21	34.21	34.21	34.21	-0.87%
Feb 27, 2026	34.51	34.51	34.51	34.51	34.51	-0.55%
Feb 26, 2026	34.70	34.70	34.70	34.70	34.70	-0.34%
Feb 25, 2026	34.82	34.82	34.82	34.82	34.82	1.31%
Feb 24, 2026	34.37	34.37	34.37	34.37	34.37	1.15%
Feb 23, 2026	33.98	33.98	33.98	33.98	33.98	-0.82%
Feb 20, 2026	34.26	34.26	34.26	34.26	34.26	1.72%
Feb 19, 2026	33.68	33.68	33.68	33.68	33.68	-
Feb 18, 2026	33.68	33.68	33.68	33.68	33.68	0.45%
Feb 17, 2026	33.53	33.53	33.53	33.53	33.53	0.30%
Feb 13, 2026	33.43	33.43	33.43	33.43	33.43	-0.24%
Feb 12, 2026	33.51	33.51	33.51	33.51	33.51	-0.48%
Feb 11, 2026	33.67	33.67	33.67	33.67	33.67	1.60%
Feb 10, 2026	33.14	33.14	33.14	33.14	33.14	0.30%
Feb 9, 2026	33.04	33.04	33.04	33.04	33.04	1.32%
Feb 6, 2026	32.61	32.61	32.61	32.61	32.61	1.94%
Feb 5, 2026	31.99	31.99	31.99	31.99	31.99	-0.96%
Feb 4, 2026	32.30	32.30	32.30	32.30	32.30	-0.55%
Feb 3, 2026	32.48	32.48	32.48	32.48	32.48	1.00%
Feb 2, 2026	32.16	32.16	32.16	32.16	32.16	-0.28%
Jan 30, 2026	32.25	32.25	32.25	32.25	32.25	-2.36%
Jan 29, 2026	33.03	33.03	33.03	33.03	33.03	-0.18%
Jan 28, 2026	33.09	33.09	33.09	33.09	33.09	0.82%
Jan 27, 2026	32.82	32.82	32.82	32.82	32.82	1.36%
Jan 26, 2026	32.38	32.38	32.38	32.38	32.38	0.65%
Jan 23, 2026	32.17	32.17	32.17	32.17	32.17	0.41%
Jan 22, 2026	32.04	32.04	32.04	32.04	32.04	0.88%