GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	39.50	39.50	39.50	39.50	39.50	-0.90%
Oct 14, 2026	39.86	39.86	39.86	39.86	39.86	-1.26%
Oct 13, 2026	40.37	40.37	40.37	40.37	40.37	-0.37%
Oct 12, 2026	40.52	40.52	40.52	40.52	40.52	-0.47%
Oct 9, 2026	40.71	40.71	40.71	40.71	40.71	0.37%
Oct 8, 2026	40.56	40.56	40.56	40.56	40.56	-2.05%
Oct 7, 2026	41.41	41.41	41.41	41.41	41.41	-1.00%
Oct 6, 2026	41.83	41.83	41.83	41.83	41.83	-0.52%
Oct 5, 2026	42.05	42.05	42.05	42.05	42.05	1.08%
Oct 2, 2026	41.60	41.60	41.60	41.60	41.60	1.00%
Oct 1, 2026	41.19	41.19	41.19	41.19	41.19	0.24%
Sep 30, 2026	41.09	41.09	41.09	41.09	41.09	-1.13%
Sep 29, 2026	41.56	41.56	41.56	41.56	41.56	0.05%
Sep 28, 2026	41.54	41.54	41.54	41.54	41.54	-0.91%
Sep 25, 2026	41.92	41.92	41.92	41.92	41.92	0.65%
Sep 24, 2026	41.65	41.65	41.65	41.65	41.65	-0.83%
Sep 23, 2026	42.00	42.00	42.00	42.00	42.00	-1.15%
Sep 22, 2026	42.49	42.49	42.49	42.49	42.49	0.24%
Sep 21, 2026	42.39	42.39	42.39	42.39	42.39	1.97%
Sep 18, 2026	41.57	41.57	41.57	41.57	41.57	0.36%
Sep 17, 2026	41.42	41.42	41.42	41.42	41.42	1.62%
Sep 16, 2026	40.76	40.76	40.76	40.76	40.76	0.10%
Sep 15, 2026	40.72	40.72	40.72	40.72	40.72	-0.56%
Sep 14, 2026	40.95	40.95	40.95	40.95	40.95	-1.70%
Sep 11, 2026	41.66	41.66	41.66	41.66	41.66	0.51%
Sep 10, 2026	41.45	41.45	41.45	41.45	41.45	-1.14%
Sep 9, 2026	41.93	41.93	41.93	41.93	41.93	-0.10%
Sep 8, 2026	41.97	41.97	41.97	41.97	41.97	0.48%
Sep 4, 2026	41.77	41.77	41.77	41.77	41.77	3.03%
Sep 3, 2026	40.54	40.54	40.54	40.54	40.54	1.07%
Sep 2, 2026	40.11	40.11	40.11	40.11	40.11	0.27%
Sep 1, 2026	40.00	40.00	40.00	40.00	40.00	-0.35%
Aug 31, 2026	40.14	40.14	40.14	40.14	40.14	0.38%
Aug 28, 2026	39.99	39.99	39.99	39.99	39.99	-0.67%
Aug 27, 2026	40.26	40.26	40.26	40.26	40.26	0.20%
Aug 26, 2026	40.18	40.18	40.18	40.18	40.18	-0.07%
Aug 25, 2026	40.21	40.21	40.21	40.21	40.21	1.26%
Aug 24, 2026	39.71	39.71	39.71	39.71	39.71	-1.07%
Aug 21, 2026	40.14	40.14	40.14	40.14	40.14	1.49%
Aug 20, 2026	39.55	39.55	39.55	39.55	39.55	0.28%
Aug 19, 2026	39.44	39.44	39.44	39.44	39.44	0.46%
Aug 18, 2026	39.26	39.26	39.26	39.26	39.26	-2.53%
Aug 17, 2026	40.28	40.28	40.28	40.28	40.28	1.21%
Aug 14, 2026	39.80	39.80	39.80	39.80	39.80	-0.20%
Aug 13, 2026	39.88	39.88	39.88	39.88	39.88	0.81%
Aug 12, 2026	39.56	39.56	39.56	39.56	39.56	1.64%
Aug 11, 2026	38.92	38.92	38.92	38.92	38.92	0.03%
Aug 10, 2026	38.91	38.91	38.91	38.91	38.91	-0.21%
Aug 7, 2026	38.99	38.99	38.99	38.99	38.99	0.91%
Aug 6, 2026	38.64	38.64	38.64	38.64	38.64	-0.46%