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!

Grabagun Digita (PEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 3.05 3.06 2.91 2.96 24,733
9th Jul 2026 (Thu) 2.865 3.15 2.73 3.08 69,135
8th Jul 2026 (Wed) 3.105 3.105 2.80 2.86 66,508
7th Jul 2026 (Tue) 2.99 3.22 2.80 3.12 270,802
6th Jul 2026 (Mon) 2.73 3.00 2.65 2.85 966,848
3rd Jul 2026 (Fri) 2.38 2.38 2.35 2.35 0
2nd Jul 2026 (Thu) 2.38 2.38 2.30 2.35 8,507
1st Jul 2026 (Wed) 2.315 2.38 2.315 2.33 8,871
30th Jun 2026 (Tue) 2.35 2.35 2.275 2.28 8,982
29th Jun 2026 (Mon) 2.33 2.34 2.29 2.33 7,220
26th Jun 2026 (Fri) 2.34 2.355 2.29 2.32 14,136
25th Jun 2026 (Thu) 2.32 2.33 2.25 2.29 17,327
24th Jun 2026 (Wed) 2.38 2.39 2.295 2.31 23,247
23rd Jun 2026 (Tue) 2.42 2.44 2.38 2.41 15,342
22nd Jun 2026 (Mon) 2.45 2.455 2.42 2.40 5,698
19th Jun 2026 (Fri) 2.40 2.47 2.39 2.47 4,860
18th Jun 2026 (Thu) 2.40 2.47 2.39 2.47 4,860
17th Jun 2026 (Wed) 2.48 2.48 2.40 2.40 3,161
16th Jun 2026 (Tue) 2.56 2.575 2.42 2.42 25,326
15th Jun 2026 (Mon) 2.55 2.58 2.54 2.55 12,736
12th Jun 2026 (Fri) 2.58 2.58 2.51 2.52 3,308
11th Jun 2026 (Thu) 2.52 2.59 2.47 2.60 12,619
10th Jun 2026 (Wed) 2.57 2.59 2.52 2.54 4,864
9th Jun 2026 (Tue) 2.59 2.655 2.50 2.56 10,650
8th Jun 2026 (Mon) 2.60 2.60 2.54 2.59 25,337
5th Jun 2026 (Fri) 2.69 2.74 2.60 2.62 23,696
4th Jun 2026 (Thu) 2.53 2.71 2.53 2.70 14,862
3rd Jun 2026 (Wed) 2.59 2.62 2.57 2.56 100,383
2nd Jun 2026 (Tue) 2.60 2.60 2.50 2.56 27,406
1st Jun 2026 (Mon) 2.75 2.775 2.59 2.59 72,085
29th May 2026 (Fri) 2.73 2.79 2.71 2.72 5,141
28th May 2026 (Thu) 2.72 2.75 2.70 2.75 4,072
27th May 2026 (Wed) 2.69 2.72 2.60 2.71 11,139
26th May 2026 (Tue) 2.78 2.78 2.71 2.72 6,604
25th May 2026 (Mon) 2.84 2.84 2.73 2.74 5,627
22nd May 2026 (Fri) 2.84 2.84 2.73 2.74 5,627
21st May 2026 (Thu) 2.75 2.80 2.75 2.80 3,485
20th May 2026 (Wed) 2.72 2.77 2.71 2.80 5,151
19th May 2026 (Tue) 2.82 2.90 2.74 2.77 10,043
18th May 2026 (Mon) 2.955 2.97 2.70 2.79 27,689
15th May 2026 (Fri) 2.96 2.995 2.79 2.83 42,024
14th May 2026 (Thu) 2.98 3.085 2.89 3.05 64,913
13th May 2026 (Wed) 3.19 3.29 3.08 3.10 40,373
12th May 2026 (Tue) 3.12 3.35 3.10 3.29 53,875
11th May 2026 (Mon) 3.25 3.34 3.12 3.14 25,895
FTSE 100 Latest
Value10,497.29
Change24.84