GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.00	34.90	34.00	34.89	34.89	4.16%	3,072
Apr 24, 2026	33.54	33.54	33.34	33.50	33.50	0.01%	1,714
Apr 23, 2026	33.78	33.87	33.50	33.50	33.50	-2.38%	1,792
Apr 22, 2026	34.07	34.31	34.07	34.31	34.02	4.23%	1,256
Apr 21, 2026	33.51	33.51	32.92	32.92	32.65	-2.08%	5,543
Apr 20, 2026	32.79	33.64	32.77	33.62	33.34	1.60%	2,396
Apr 17, 2026	33.58	33.58	33.09	33.09	32.81	-2.81%	2,992
Apr 16, 2026	33.95	34.22	33.95	34.05	33.76	0.60%	561
Apr 15, 2026	33.34	33.84	33.33	33.84	33.28	2.57%	3,890
Apr 14, 2026	33.16	33.17	32.99	32.99	32.44	1.69%	527
Apr 13, 2026	32.26	32.44	32.26	32.44	31.90	0.33%	2,736
Apr 10, 2026	31.92	32.50	31.92	32.34	31.80	0.70%	15,971
Apr 9, 2026	32.40	32.40	32.11	32.11	31.58	-0.93%	613
Apr 8, 2026	32.79	32.80	32.41	32.41	31.56	-1.41%	6,810
Apr 7, 2026	32.35	32.89	32.35	32.88	32.01	0.89%	2,155
Apr 6, 2026	33.16	33.16	32.59	32.59	31.73	-0.41%	1,881
Apr 2, 2026	32.62	32.75	32.62	32.72	31.86	0.44%	16,426
Apr 1, 2026	32.78	32.78	32.58	32.58	31.59	-0.46%	1,379
Mar 31, 2026	32.71	32.73	32.71	32.73	31.73	2.43%	1,805
Mar 30, 2026	31.95	31.95	31.95	31.95	30.98	0.69%	76
Mar 27, 2026	32.32	32.32	31.73	31.73	30.77	-1.65%	443
Mar 26, 2026	32.41	32.41	32.27	32.27	31.28	-2.64%	535
Mar 25, 2026	32.90	33.26	32.89	33.14	31.92	1.48%	1,714
Mar 24, 2026	32.26	32.66	32.26	32.66	31.45	-0.42%	1,340
Mar 23, 2026	32.64	32.80	32.64	32.80	31.58	1.85%	605
Mar 20, 2026	32.73	32.78	32.12	32.20	31.01	-2.83%	1,583
Mar 19, 2026	32.74	33.15	32.39	33.14	31.91	-1.22%	3,886
Mar 18, 2026	33.52	33.68	33.52	33.55	32.09	-0.62%	2,112
Mar 17, 2026	33.91	34.09	33.73	33.76	32.29	1.23%	1,885
Mar 16, 2026	33.59	33.64	33.35	33.35	31.90	-0.71%	831
Mar 13, 2026	34.45	34.49	33.59	33.59	32.12	-2.39%	3,446
Mar 12, 2026	34.37	34.42	34.19	34.41	32.91	-0.91%	1,581
Mar 11, 2026	34.80	34.80	34.35	34.73	32.87	0.27%	1,893
Mar 10, 2026	34.84	35.12	34.63	34.63	32.78	-1.20%	551
Mar 9, 2026	34.60	35.12	34.58	35.05	33.18	1.00%	3,536
Mar 6, 2026	34.22	34.71	34.05	34.71	32.85	1.69%	10,186
Mar 5, 2026	34.16	34.16	33.88	34.13	32.31	-0.83%	681
Mar 4, 2026	34.46	34.52	34.39	34.42	32.22	0.31%	4,698
Mar 3, 2026	34.36	34.61	33.80	34.31	32.12	-4.55%	14,359
Mar 2, 2026	35.85	35.95	35.75	35.95	33.66	0.27%	1,355
Feb 27, 2026	35.81	35.86	35.81	35.85	33.57	-0.03%	333,457
Feb 26, 2026	36.31	36.31	35.57	35.86	33.58	-1.24%	4,377
Feb 25, 2026	36.18	36.40	36.09	36.31	33.65	1.00%	3,366
Feb 24, 2026	36.24	36.39	35.95	35.95	33.31	0.50%	2,336
Feb 23, 2026	34.90	35.77	34.90	35.77	33.15	0.25%	60,136
Feb 20, 2026	35.69	35.83	35.68	35.68	33.06	-0.92%	836
Feb 19, 2026	36.28	36.28	35.76	36.02	33.37	-0.79%	5,175
Feb 18, 2026	35.55	36.30	35.55	36.30	33.29	2.00%	1,988
Feb 17, 2026	35.82	36.01	35.59	35.59	32.64	-0.52%	1,137
Feb 13, 2026	35.89	35.89	35.77	35.77	32.81	0.04%	746
Feb 12, 2026	35.89	36.25	35.76	35.76	32.80	-3.34%	1,667
Feb 11, 2026	37.65	37.65	36.87	36.99	33.57	-1.86%	5,349
Feb 10, 2026	37.92	37.99	37.69	37.69	34.21	0.55%	4,217
Feb 9, 2026	37.00	37.49	37.00	37.49	34.02	3.06%	1,451
Feb 6, 2026	37.58	37.99	36.38	36.38	33.01	-3.24%	10,260
Feb 5, 2026	38.10	38.10	37.59	37.59	34.12	-1.81%	1,620
Feb 4, 2026	38.00	38.34	37.97	38.29	34.37	0.80%	6,199
Feb 3, 2026	37.90	38.07	37.90	37.98	34.10	-3.44%	1,088
Feb 2, 2026	38.17	39.41	38.17	39.34	35.31	5.28%	3,265
Jan 30, 2026	37.36	37.37	37.13	37.36	33.54	2.39%	7,219
Jan 29, 2026	37.21	37.21	36.40	36.49	32.76	-2.77%	7,259
Jan 28, 2026	37.44	37.53	37.34	37.53	33.37	-1.15%	805
Jan 27, 2026	37.19	38.01	37.19	37.97	33.76	0.39%	788
Jan 26, 2026	37.16	38.60	37.02	37.82	33.63	2.98%	2,246
Jan 23, 2026	36.04	36.75	35.85	36.73	32.65	-0.05%	3,311
Jan 22, 2026	36.30	37.09	36.30	36.75	32.67	1.86%	10,663
Jan 21, 2026	35.68	36.14	35.68	36.08	31.89	1.48%	1,976
Jan 20, 2026	34.96	35.55	34.94	35.55	31.43	0.27%	26,672
Jan 16, 2026	35.73	35.73	35.42	35.45	31.34	-1.27%	2,525
Jan 15, 2026	35.07	35.91	35.07	35.91	31.75	0.90%	6,956
Jan 14, 2026	35.45	35.59	35.36	35.59	31.17	0.20%	4,101
Jan 13, 2026	35.43	35.57	35.40	35.52	31.11	0.05%	2,928
Jan 12, 2026	35.54	35.72	35.50	35.50	31.09	-0.86%	2,403
Jan 9, 2026	35.60	36.10	35.60	35.81	31.36	-0.54%	2,764
Jan 8, 2026	35.86	36.00	35.65	36.00	31.53	-1.63%	1,617
Jan 7, 2026	36.64	36.65	36.12	36.60	31.77	2.07%	5,560
Jan 6, 2026	35.91	35.91	35.78	35.86	31.13	0.05%	2,538
Jan 5, 2026	35.45	35.91	35.38	35.84	31.11	0.11%	4,919
Jan 2, 2026	35.62	35.80	35.24	35.80	31.08	1.17%	2,961
Dec 31, 2025	35.62	35.62	35.39	35.39	30.39	-2.04%	692
Dec 30, 2025	36.02	36.25	35.82	36.12	31.02	0.06%	2,947
Dec 29, 2025	37.10	37.10	36.10	36.10	31.00	-2.48%	8,758
Dec 26, 2025	37.67	37.67	36.86	37.02	31.79	-2.63%	3,835
Dec 24, 2025	38.02	38.02	38.02	38.02	32.31	0.74%	341
Dec 23, 2025	37.92	37.92	37.64	37.74	32.07	-2.35%	3,941
Dec 22, 2025	39.19	39.38	38.41	38.65	32.84	-2.20%	4,616
Dec 19, 2025	39.57	39.57	39.34	39.52	33.58	-0.33%	6,489
Dec 18, 2025	39.81	39.88	39.65	39.65	33.69	-2.33%	2,208
Dec 17, 2025	40.02	40.60	39.96	40.60	34.08	0.54%	7,583
Dec 16, 2025	39.53	40.38	39.53	40.38	33.90	1.82%	8,681
Dec 15, 2025	38.57	40.05	38.57	39.66	33.29	2.97%	7,121
Dec 12, 2025	39.44	39.44	38.50	38.52	32.33	-4.00%	1,826
Dec 11, 2025	39.42	40.12	39.16	40.12	33.68	-0.91%	8,059
Dec 10, 2025	39.92	40.76	39.57	40.49	33.61	-2.03%	20,571
Dec 9, 2025	41.53	41.94	41.33	41.33	34.31	-0.72%	11,107
Dec 8, 2025	41.84	41.90	41.30	41.63	34.56	0.88%	7,053
Dec 5, 2025	40.96	41.32	40.52	41.26	34.25	0.76%	6,518
Dec 4, 2025	41.61	41.62	40.61	40.95	34.00	-3.29%	12,261
Dec 3, 2025	42.07	42.45	41.87	42.35	34.31	1.26%	20,739
Dec 2, 2025	41.99	42.63	41.82	41.82	33.88	-0.36%	11,378