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
20th May 2026 (Wed) 30.78 30.78 30.2872 30.2872 3
19th May 2026 (Tue) 30.78 30.78 29.97 29.97 0
18th May 2026 (Mon) 30.78 30.78 29.6936 29.6936 0
15th May 2026 (Fri) 30.78 30.78 29.3638 29.3638 4
14th May 2026 (Thu) 30.78 30.78 29.4414 29.4414 22
13th May 2026 (Wed) 30.78 30.78 30.284 30.284 28
12th May 2026 (Tue) 30.78 31.49 30.78 30.672 3,060
11th May 2026 (Mon) 32.25 32.25 32.25 31.7423 35
8th May 2026 (Fri) 33.56 33.56 32.9773 32.9773 47
7th May 2026 (Thu) 33.56 33.56 33.56 32.6463 0
6th May 2026 (Wed) 32.59 34.4086 32.59 34.4086 2
5th May 2026 (Tue) 32.59 33.00 32.59 33.234 386
4th May 2026 (Mon) 33.45 33.45 32.75 32.7637 611
1st May 2026 (Fri) 34.541 34.541 34.541 35.00 214
30th Apr 2026 (Thu) 33.95 34.50 33.95 34.4729 2,094
29th Apr 2026 (Wed) 33.91 33.91 33.84 34.1474 899
28th Apr 2026 (Tue) 34.90 34.90 34.90 34.89 102
27th Apr 2026 (Mon) 33.38 33.4966 33.38 33.4966 0
24th Apr 2026 (Fri) 33.38 33.38 33.38 33.4966 100
23rd Apr 2026 (Thu) 33.78 33.78 33.78 33.495 427
22nd Apr 2026 (Wed) 34.07 34.07 34.07 34.3108 300
21st Apr 2026 (Tue) 33.04 33.04 33.04 32.92 1
20th Apr 2026 (Mon) 33.17 33.17 33.17 33.6178 142
17th Apr 2026 (Fri) 33.19 33.19 33.19 33.0873 687
16th Apr 2026 (Thu) 33.95 33.95 33.95 34.0448 104
15th Apr 2026 (Wed) 33.34 33.56 33.33 33.841 700
14th Apr 2026 (Tue) 32.41 32.9924 32.41 32.9924 1
13th Apr 2026 (Mon) 32.41 32.41 32.41 32.4439 306
10th Apr 2026 (Fri) 31.92 32.43 31.92 32.3372 3,848
9th Apr 2026 (Thu) 32.70 32.70 32.1111 32.1111 0
8th Apr 2026 (Wed) 32.70 32.70 32.41 32.4143 636
7th Apr 2026 (Tue) 32.35 32.89 32.35 32.8785 504
6th Apr 2026 (Mon) 32.77 32.77 32.60 32.5886 305
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
FTSE 100 Latest
Value10,443.47
Change11.13