GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	33.91	33.91	33.91	33.91	33.91	0.21%
Apr 29, 2026	33.84	33.84	33.84	33.84	33.84	-0.15%
Apr 28, 2026	33.89	33.89	33.89	33.89	33.89	-0.41%
Apr 27, 2026	34.03	34.03	34.03	34.03	34.03	0.03%
Apr 24, 2026	34.02	34.02	34.02	34.02	34.02	1.19%
Apr 23, 2026	33.62	33.62	33.62	33.62	33.62	-1.18%
Apr 22, 2026	34.02	34.02	34.02	34.02	34.02	0.95%
Apr 21, 2026	33.70	33.70	33.70	33.70	33.70	0.06%
Apr 20, 2026	33.68	33.68	33.68	33.68	33.68	-0.80%
Apr 17, 2026	33.95	33.95	33.95	33.95	33.95	0.80%
Apr 16, 2026	33.68	33.68	33.68	33.68	33.68	0.15%
Apr 15, 2026	33.63	33.63	33.63	33.63	33.63	0.45%
Apr 14, 2026	33.48	33.48	33.48	33.48	33.48	0.75%
Apr 13, 2026	33.23	33.23	33.23	33.23	33.23	0.51%
Apr 10, 2026	33.06	33.06	33.06	33.06	33.06	0.24%
Apr 9, 2026	32.98	32.98	32.98	32.98	32.98	0.15%
Apr 8, 2026	32.93	32.93	32.93	32.93	32.93	4.84%
Apr 7, 2026	31.41	31.41	31.41	31.41	31.41	0.22%
Apr 6, 2026	31.34	31.34	31.34	31.34	31.34	0.55%
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	-