GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	38.62	38.62	38.62	38.62	38.62	1.36%
Jul 7, 2026	38.10	38.10	38.10	38.10	38.10	-2.68%
Jul 6, 2026	39.99	39.99	39.99	39.99	39.15	3.73%
Jul 2, 2026	38.55	38.55	38.55	38.55	37.74	-0.87%
Jul 1, 2026	38.89	38.89	38.89	38.89	38.07	-2.34%
Jun 30, 2026	39.82	39.82	39.82	39.82	38.99	1.14%
Jun 29, 2026	39.37	39.37	39.37	39.37	38.54	1.02%
Jun 26, 2026	38.97	38.97	38.97	38.97	38.15	-1.32%
Jun 25, 2026	39.49	39.49	39.49	39.49	38.66	0.48%
Jun 24, 2026	39.30	39.30	39.30	39.30	38.48	0.10%
Jun 23, 2026	39.26	39.26	39.26	39.26	38.44	-5.10%
Jun 22, 2026	41.37	41.37	41.37	41.37	40.50	0.26%
Jun 18, 2026	41.26	41.26	41.26	41.26	40.40	2.41%
Jun 17, 2026	40.29	40.29	40.29	40.29	39.45	-0.66%
Jun 16, 2026	40.56	40.56	40.56	40.56	39.71	-1.27%
Jun 15, 2026	41.08	41.08	41.08	41.08	40.22	2.14%
Jun 12, 2026	40.22	40.22	40.22	40.22	39.38	0.93%
Jun 11, 2026	39.85	39.85	39.85	39.85	39.01	3.91%
Jun 10, 2026	38.35	38.35	38.35	38.35	37.55	-2.24%
Jun 9, 2026	39.23	39.23	39.23	39.23	38.41	0.33%
Jun 8, 2026	39.10	39.10	39.10	39.10	38.28	-0.15%
Jun 5, 2026	39.16	39.16	39.16	39.16	38.34	-5.32%
Jun 4, 2026	41.36	41.36	41.36	41.36	40.49	-1.80%
Jun 3, 2026	42.12	42.12	42.12	42.12	41.24	-0.94%
Jun 2, 2026	42.52	42.52	42.52	42.52	41.63	1.02%
Jun 1, 2026	42.09	42.09	42.09	42.09	41.21	3.14%
May 29, 2026	40.81	40.81	40.81	40.81	39.95	0.89%
May 28, 2026	40.45	40.45	40.45	40.45	39.60	0.42%
May 27, 2026	40.28	40.28	40.28	40.28	39.44	0.02%
May 26, 2026	40.27	40.27	40.27	40.27	39.43	2.65%
May 22, 2026	39.23	39.23	39.23	39.23	38.41	-0.05%
May 21, 2026	39.25	39.25	39.25	39.25	38.43	2.37%
May 20, 2026	38.34	38.34	38.34	38.34	37.54	1.27%
May 19, 2026	37.86	37.86	37.86	37.86	37.07	-1.54%
May 18, 2026	38.45	38.45	38.45	38.45	37.64	-0.64%
May 15, 2026	38.70	38.70	38.70	38.70	37.89	-3.03%
May 14, 2026	39.91	39.91	39.91	39.91	39.07	1.04%
May 13, 2026	39.50	39.50	39.50	39.50	38.67	1.67%
May 12, 2026	38.85	38.85	38.85	38.85	38.04	-1.60%
May 11, 2026	39.48	39.48	39.48	39.48	38.65	0.77%
May 8, 2026	39.18	39.18	39.18	39.18	38.36	1.13%
May 7, 2026	38.74	38.74	38.74	38.74	37.93	-0.10%
May 6, 2026	38.78	38.78	38.78	38.78	37.97	2.05%
May 5, 2026	38.00	38.00	38.00	38.00	37.20	11.37%
May 4, 2026	34.12	34.12	34.12	34.12	33.40	0.53%
May 1, 2026	33.94	33.94	33.94	33.94	33.23	0.09%
Apr 30, 2026	33.91	33.91	33.91	33.91	33.20	0.21%
Apr 29, 2026	33.84	33.84	33.84	33.84	33.13	-0.15%
Apr 28, 2026	33.89	33.89	33.89	33.89	33.18	-0.41%
Apr 27, 2026	34.03	34.03	34.03	34.03	33.32	0.03%