GMEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	38.82	38.82	38.82	38.82	38.82	-0.15%
Aug 4, 2026	38.88	38.88	38.88	38.88	38.88	1.75%
Aug 3, 2026	38.21	38.21	38.21	38.21	38.21	0.45%
Jul 31, 2026	38.04	38.04	38.04	38.04	38.04	1.90%
Jul 30, 2026	37.33	37.33	37.33	37.33	37.33	3.18%
Jul 29, 2026	36.18	36.18	36.18	36.18	36.18	-1.82%
Jul 28, 2026	36.85	36.85	36.85	36.85	36.85	-2.18%
Jul 27, 2026	37.67	37.67	37.67	37.67	37.67	-0.05%
Jul 24, 2026	37.69	37.69	37.69	37.69	37.69	-2.00%
Jul 23, 2026	38.46	38.46	38.46	38.46	38.46	0.26%
Jul 22, 2026	38.36	38.36	38.36	38.36	38.36	0.18%
Jul 21, 2026	38.29	38.29	38.29	38.29	38.29	3.04%
Jul 20, 2026	37.16	37.16	37.16	37.16	37.16	-0.35%
Jul 17, 2026	37.29	37.29	37.29	37.29	37.29	-1.11%
Jul 16, 2026	37.71	37.71	37.71	37.71	37.71	-1.41%
Jul 15, 2026	38.25	38.25	38.25	38.25	38.25	0.10%
Jul 14, 2026	38.21	38.21	38.21	38.21	38.21	1.38%
Jul 13, 2026	37.69	37.69	37.69	37.69	37.69	-2.56%
Jul 10, 2026	38.68	38.68	38.68	38.68	38.68	0.70%
Jul 9, 2026	38.41	38.41	38.41	38.41	38.41	-0.54%
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%