GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	31.76	31.76	31.76	31.76	31.76	1.28%
Jan 20, 2026	31.36	31.36	31.36	31.36	31.36	0.10%
Jan 16, 2026	31.33	31.33	31.33	31.33	31.33	-0.41%
Jan 15, 2026	31.46	31.46	31.46	31.46	31.46	0.64%
Jan 14, 2026	31.26	31.26	31.26	31.26	31.26	0.26%
Jan 13, 2026	31.18	31.18	31.18	31.18	31.18	0.68%
Jan 12, 2026	30.97	30.97	30.97	30.97	30.97	1.08%
Jan 9, 2026	30.64	30.64	30.64	30.64	30.64	0.56%
Jan 8, 2026	30.47	30.47	30.47	30.47	30.47	-0.59%
Jan 7, 2026	30.65	30.65	30.65	30.65	30.65	0.39%
Jan 6, 2026	30.53	30.53	30.53	30.53	30.53	0.96%
Jan 5, 2026	30.24	30.24	30.24	30.24	30.24	1.27%
Jan 2, 2026	29.86	29.86	29.86	29.86	29.86	1.74%
Dec 31, 2025	29.35	29.35	29.35	29.35	29.35	0.38%
Dec 30, 2025	29.24	29.24	29.24	29.24	29.24	-0.03%