Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Gme Op (GMEY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.621 32.75 32.621 32.7231 1,021
2nd Apr 2026 (Thu) 32.621 32.75 32.621 32.7231 1,021
1st Apr 2026 (Wed) 32.72 32.72 32.5787 32.5787 10
31st Mar 2026 (Tue) 32.72 32.72 32.71 32.7279 0
30th Mar 2026 (Mon) 32.90 32.90 31.953 31.953 10
27th Mar 2026 (Fri) 32.90 32.90 31.7341 31.7341 11
26th Mar 2026 (Thu) 32.90 32.90 32.2656 32.2656 0
25th Mar 2026 (Wed) 32.90 32.90 32.90 33.1417 0
24th Mar 2026 (Tue) 32.77 32.77 32.6589 32.6589 94
23rd Mar 2026 (Mon) 32.77 32.7973 32.77 32.7973 0
20th Mar 2026 (Fri) 32.77 32.77 32.77 32.2015 0
19th Mar 2026 (Thu) 32.63 33.15 32.63 33.1393 400
18th Mar 2026 (Wed) 33.52 33.52 33.52 33.5469 101
17th Mar 2026 (Tue) 33.74 33.74 33.74 33.7563 117
16th Mar 2026 (Mon) 33.54 33.64 33.54 33.3469 208
13th Mar 2026 (Fri) 33.75 33.82 33.66 33.5862 311
12th Mar 2026 (Thu) 34.30 34.34 34.30 34.4097 109
11th Mar 2026 (Wed) 34.35 34.35 34.35 34.7266 111
10th Mar 2026 (Tue) 34.58 34.6341 34.58 34.6341 5
9th Mar 2026 (Mon) 34.58 35.12 34.58 35.0537 3
6th Mar 2026 (Fri) 34.22 34.32 34.22 34.7081 0
5th Mar 2026 (Thu) 33.88 33.88 33.88 34.1295 0
4th Mar 2026 (Wed) 34.45 34.47 34.45 34.4147 624
3rd Mar 2026 (Tue) 34.22 34.61 33.89 34.31 204
2nd Mar 2026 (Mon) 35.85 35.85 35.85 35.9468 25
27th Feb 2026 (Fri) 35.81 35.81 35.81 35.85 132
26th Feb 2026 (Thu) 35.57 35.66 35.57 35.8613 336
25th Feb 2026 (Wed) 35.04 36.31 35.04 36.31 0
24th Feb 2026 (Tue) 35.04 35.9485 35.04 35.9485 0
23rd Feb 2026 (Mon) 35.04 35.04 35.04 35.77 1
20th Feb 2026 (Fri) 35.79 35.79 35.6818 35.6818 65
19th Feb 2026 (Thu) 35.79 36.0146 35.79 36.0146 3
18th Feb 2026 (Wed) 35.79 36.30 35.79 36.30 100
17th Feb 2026 (Tue) 35.79 35.79 35.5873 35.5873 0
16th Feb 2026 (Mon) 35.79 35.79 35.7733 35.7733 8
13th Feb 2026 (Fri) 35.79 35.79 35.7733 35.7733 8
12th Feb 2026 (Thu) 35.79 36.25 35.79 35.7583 1
11th Feb 2026 (Wed) 37.92 37.92 36.992 36.992 325
10th Feb 2026 (Tue) 37.92 37.92 37.70 37.6926 880
9th Feb 2026 (Mon) 37.55 37.55 37.4882 37.4882 50
6th Feb 2026 (Fri) 37.55 37.67 37.55 36.375 1,046
5th Feb 2026 (Thu) 38.23 38.23 37.5926 37.5926 47
FTSE 100 Latest
Value10,436.29
Change71.50