GAMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.35	78.35	77.34	77.54	77.54	-1.21%	1,768
Mar 5, 2026	77.78	78.49	77.68	78.48	78.48	-1.23%	1,211
Mar 4, 2026	77.51	79.46	77.51	79.46	79.46	2.71%	7,596
Mar 3, 2026	77.27	77.77	75.51	77.37	77.37	-2.00%	2,533
Mar 2, 2026	78.52	79.35	78.52	78.95	78.95	-0.51%	4,609
Feb 27, 2026	79.57	79.72	79.11	79.35	79.35	-1.07%	1,326
Feb 26, 2026	79.84	80.21	79.84	80.21	80.21	0.20%	555
Feb 25, 2026	80.05	80.05	80.05	80.05	80.05	1.08%	132
Feb 24, 2026	79.05	79.20	79.05	79.20	79.20	1.09%	561
Feb 23, 2026	78.32	78.35	78.32	78.35	78.34	-1.63%	681
Feb 20, 2026	79.79	79.79	79.64	79.64	79.64	0.53%	492
Feb 19, 2026	79.33	79.33	79.22	79.22	79.22	-0.21%	881
Feb 18, 2026	78.57	79.58	78.57	79.39	79.39	0.52%	1,668
Feb 17, 2026	78.14	79.02	78.03	78.98	78.98	-0.06%	1,018
Feb 13, 2026	79.14	79.51	78.77	79.03	79.03	-0.95%	1,274
Feb 12, 2026	81.63	81.63	79.59	79.80	79.80	-2.95%	793
Feb 11, 2026	82.07	82.22	81.76	82.22	82.22	-1.47%	992
Feb 10, 2026	83.63	83.66	83.45	83.45	83.45	0.61%	1,333
Feb 9, 2026	82.44	83.02	82.44	82.94	82.94	2.51%	957
Feb 6, 2026	80.17	80.91	80.17	80.91	80.91	3.67%	309
Feb 5, 2026	78.08	78.83	77.81	78.05	78.05	-2.21%	1,614
Feb 4, 2026	80.21	80.21	79.35	79.81	79.81	-5.46%	2,882
Feb 3, 2026	83.39	84.42	83.37	84.42	84.42	-2.61%	1,153
Feb 2, 2026	87.21	87.21	86.68	86.68	86.68	0.32%	794
Jan 30, 2026	87.00	87.00	86.38	86.40	86.40	-4.65%	616
Jan 29, 2026	89.89	90.61	88.40	90.61	90.61	0.09%	1,331
Jan 28, 2026	90.53	90.53	90.53	90.53	90.53	-0.22%	288
Jan 27, 2026	90.34	90.73	90.34	90.73	90.73	0.60%	894
Jan 26, 2026	90.22	90.22	90.19	90.19	90.19	0.20%	862
Jan 23, 2026	88.55	90.42	88.55	90.02	90.02	1.63%	1,503
Jan 22, 2026	88.57	88.57	88.57	88.57	88.57	0.91%	182
Jan 21, 2026	86.78	88.40	86.78	87.77	87.77	0.49%	1,681
Jan 20, 2026	87.61	87.61	87.34	87.34	87.34	-2.24%	664
Jan 16, 2026	89.30	89.34	89.30	89.34	89.34	-0.36%	637
Jan 15, 2026	89.95	90.27	89.59	89.66	89.66	0.43%	2,411
Jan 14, 2026	89.44	89.44	88.84	89.28	89.28	-0.79%	1,255
Jan 13, 2026	89.50	90.28	89.50	89.99	89.99	-0.18%	848
Jan 12, 2026	90.13	90.15	90.13	90.15	90.14	0.53%	662
Jan 9, 2026	89.53	89.67	89.52	89.67	89.67	0.26%	809
Jan 8, 2026	89.01	89.44	89.01	89.44	89.44	-1.12%	606
Jan 7, 2026	90.01	90.95	90.01	90.45	90.45	-0.62%	1,098
Jan 6, 2026	90.86	91.12	90.86	91.02	91.02	-0.85%	613
Jan 5, 2026	91.63	91.89	91.63	91.80	91.80	1.03%	1,683
Jan 2, 2026	90.68	91.00	90.68	90.87	90.86	0.26%	846
Dec 31, 2025	91.33	91.33	90.63	90.63	90.63	-0.50%	777
Dec 30, 2025	91.25	91.25	91.09	91.09	91.09	-1.06%	613
Dec 29, 2025	91.47	92.28	91.22	92.06	91.59	-0.35%	2,306
Dec 26, 2025	91.65	92.38	91.65	92.38	91.91	0.58%	460
Dec 24, 2025	91.85	91.85	91.85	91.85	91.38	-0.07%	92
Dec 23, 2025	91.58	91.91	91.57	91.91	91.44	0.59%	649
Dec 22, 2025	91.00	91.37	91.00	91.37	90.91	0.44%	744
Dec 19, 2025	90.65	90.98	90.65	90.97	90.50	1.58%	799
Dec 18, 2025	89.55	89.55	89.55	89.55	89.10	1.20%	582
Dec 17, 2025	89.04	89.04	88.49	88.49	88.04	-2.69%	1,120
Dec 16, 2025	89.92	90.94	89.92	90.94	90.47	0.28%	974
Dec 15, 2025	90.86	90.97	90.68	90.68	90.22	-0.03%	1,058
Dec 12, 2025	90.67	91.40	90.67	90.71	90.25	-2.38%	1,458
Dec 11, 2025	92.33	93.14	92.33	92.92	92.45	-0.13%	1,605
Dec 10, 2025	92.71	93.04	92.20	93.04	92.57	-1.03%	5,454
Dec 9, 2025	94.46	94.46	93.57	94.01	93.53	0.04%	1,005
Dec 8, 2025	93.91	94.19	93.86	93.97	93.49	0.39%	1,511
Dec 5, 2025	93.61	93.61	93.61	93.61	93.13	0.22%	470
Dec 4, 2025	93.06	93.40	92.95	93.40	92.93	0.59%	916
Dec 3, 2025	92.70	92.85	92.27	92.85	92.38	-0.38%	1,436
Dec 2, 2025	93.82	93.82	93.20	93.21	92.73	0.15%	1,024
Dec 1, 2025	92.74	93.66	92.62	93.06	92.59	0.04%	2,066
Nov 28, 2025	91.97	93.03	91.97	93.03	92.55	1.21%	949
Nov 26, 2025	91.99	92.21	91.92	91.92	91.45	0.48%	2,144
Nov 25, 2025	89.86	91.48	89.36	91.48	91.01	0.02%	4,760
Nov 24, 2025	90.82	92.41	90.82	91.46	90.99	1.91%	1,867
Nov 21, 2025	89.54	90.00	88.33	89.75	89.29	0.56%	1,497
Nov 20, 2025	93.16	93.16	89.25	89.25	88.79	-3.14%	1,663
Nov 19, 2025	91.99	92.19	91.40	92.14	91.67	-0.19%	2,122
Nov 18, 2025	92.30	92.99	91.72	92.32	91.85	-2.00%	4,991
Nov 17, 2025	94.89	94.89	94.20	94.20	93.72	-1.80%	1,607
Nov 14, 2025	94.34	95.93	94.05	95.93	95.44	0.36%	1,163
Nov 13, 2025	96.61	96.61	95.58	95.58	95.10	-2.27%	860
Nov 12, 2025	97.95	98.00	97.68	97.81	97.31	1.30%	1,110
Nov 11, 2025	96.58	97.10	96.55	96.55	96.06	-1.25%	1,729
Nov 10, 2025	96.71	97.89	96.51	97.78	97.28	2.39%	2,978
Nov 7, 2025	93.63	95.50	93.41	95.50	95.01	-0.58%	2,158
Nov 6, 2025	98.68	98.68	96.06	96.06	95.57	-2.39%	1,638
Nov 5, 2025	97.48	99.31	97.48	98.42	97.92	1.16%	1,402
Nov 4, 2025	97.29	97.29	97.29	97.29	96.79	-1.35%	415
Nov 3, 2025	99.25	99.54	98.50	98.62	98.12	-0.44%	1,741
Oct 31, 2025	99.23	99.23	99.06	99.06	98.55	-0.16%	500
Oct 30, 2025	100.92	100.92	99.13	99.21	98.70	-2.96%	1,646
Oct 29, 2025	103.93	103.93	102.19	102.23	101.71	-0.10%	1,497
Oct 28, 2025	102.21	102.33	101.81	102.33	101.81	0.62%	996
Oct 27, 2025	101.02	101.71	101.02	101.71	101.19	1.53%	1,665
Oct 24, 2025	99.49	100.17	99.49	100.17	99.66	1.67%	2,116
Oct 23, 2025	98.42	98.53	97.81	98.53	98.02	1.19%	1,073
Oct 22, 2025	97.43	97.43	96.73	97.37	96.87	-1.23%	850
Oct 21, 2025	98.76	98.77	98.58	98.58	98.08	-0.44%	894
Oct 20, 2025	99.04	99.28	99.02	99.02	98.51	0.96%	1,936
Oct 17, 2025	97.62	98.08	97.41	98.08	97.57	0.45%	852
Oct 16, 2025	98.49	98.49	97.54	97.63	97.13	-0.84%	1,401
Oct 15, 2025	99.47	99.47	98.46	98.46	97.96	1.39%	774
Oct 14, 2025	96.51	97.59	96.51	97.11	96.62	-0.33%	823
Oct 13, 2025	98.60	98.91	97.26	97.44	96.94	1.36%	909