GMEU Stock Prices

Data as of Oct 28, 2026

Last

7.86

Change

-0.04

Open

7.81

Previous

7.90

High

8.16

Low

7.71

Bid

-

Ask

-

Volume

606,844

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.046

Hist Vol

0.778

Opt Volume

47

Open Int

2,571

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.81	8.16	7.71	7.86	-0.04	606,844	47	1.046	0.778
Oct 27, 2026	8.21	8.35	7.85	7.90	-0.38	414,246	22	1.135	0.778
Oct 26, 2026	8.91	9.00	8.18	8.28	-0.67	576,596	86	1.094	0.777
Oct 23, 2026	9.24	9.48	8.84	8.95	-0.36	329,549	89	1.042	0.774
Oct 22, 2026	9.70	10.01	8.80	9.31	-0.77	601,653	65	1.226	0.779
Oct 21, 2026	10.10	10.50	9.81	10.08	-0.11	459,038	143	1.190	0.775
Oct 20, 2026	9.76	10.22	9.33	10.19	+0.04	578,076	61	1.004	0.777
Oct 19, 2026	10.51	10.73	9.98	10.15	-0.35	670,414	73	1.202	0.777
Oct 16, 2026	11.55	11.55	10.43	10.50	-1.07	905,964	733	1.393	0.777
Oct 15, 2026	10.34	11.72	10.34	11.57	+0.70	1,988,231	335	1.345	0.771
Oct 14, 2026	11.10	11.67	10.53	10.87	+0.00	1,061,198	1,032	1.291	0.769
Oct 13, 2026	10.71	11.14	10.53	10.87	-0.05	679,128	942	1.188	0.769
Oct 12, 2026	10.10	10.92	9.77	10.92	+0.48	639,929	291	1.192	0.769
Oct 9, 2026	9.37	10.53	9.19	10.44	+1.00	1,426,582	566	1.142	0.771
Oct 8, 2026	8.58	9.84	8.56	9.44	+0.51	2,114,055	140	1.279	0.764
Oct 7, 2026	8.94	9.07	8.83	8.93	-0.18	462,868	144	1.378	0.762
Oct 6, 2026	9.22	9.42	8.88	9.11	-0.34	705,041	98	1.014	0.765
Oct 5, 2026	9.19	9.86	9.14	9.45	+0.42	1,043,953	166	1.230	0.765
Oct 2, 2026	8.78	9.06	8.47	9.03	+0.00	886,064	118	0.935	0.772
Oct 1, 2026	8.84	9.09	8.58	8.66	-0.42	600,956	28	1.026	0.773
Sep 30, 2026	8.95	9.24	8.74	9.08	+0.65	1,089,527	320	1.025	0.772
Sep 29, 2026	8.59	8.63	8.13	8.43	-0.22	630,513	176	0.999	0.769
Sep 28, 2026	8.12	8.75	8.12	8.65	+0.41	1,011,846	43	1.170	0.771
Sep 25, 2026	9.37	9.39	7.96	8.24	-1.20	1,345,020	178	1.111	0.775
Sep 24, 2026	8.65	9.63	8.51	9.44	+0.54	1,241,637	350	1.134	0.766
Sep 23, 2026	8.59	9.22	8.59	8.90	+0.10	1,299,044	87	0.999	0.765
Sep 22, 2026	8.40	8.96	8.27	8.80	+0.90	1,508,710	937	1.175	0.764
Sep 21, 2026	7.91	8.13	7.73	7.90	+0.14	481,965	665	1.010	0.758
Sep 18, 2026	7.97	8.02	7.60	7.76	-0.17	538,500	151	0.992	0.758
Sep 17, 2026	7.45	7.93	7.39	7.93	+0.54	659,590	563	0.981	0.758
Sep 16, 2026	7.06	7.44	7.01	7.39	+0.34	428,445	390	1.008	0.754
Sep 15, 2026	7.08	7.10	6.85	7.05	-0.13	375,361	24	0.844	0.755
Sep 14, 2026	6.80	7.37	6.59	7.18	+0.30	754,275	227	1.348	0.757
Sep 11, 2026	6.80	6.99	6.69	6.88	+0.46	795,153	182	0.905	0.755
Sep 10, 2026	6.04	6.48	5.93	6.42	+0.31	624,327	77	0.795	0.753
Sep 9, 2026	5.65	6.30	5.58	6.11	+0.59	1,461,572	632	0.879	0.754
Sep 8, 2026	5.89	5.89	5.44	5.52	+0.00	1,111,998	248	1.006	0.747
Sep 4, 2026	5.90	5.90	5.63	5.71	-0.05	632,317	156	1.184	0.748
Sep 3, 2026	5.62	5.84	5.62	5.76	+0.16	958,622	101	1.323	0.749
Sep 2, 2026	5.56	5.64	5.47	5.60	+0.10	665,666	147	1.566	0.750
Sep 1, 2026	5.23	5.56	5.19	5.50	+0.20	570,666	249	1.057	0.750
Aug 31, 2026	5.41	5.56	5.19	5.30	+0.30	526,403	62	1.105	0.750
Aug 28, 2026	5.27	5.27	4.99	5.00	-0.23	251,681	65	1.313	0.748
Aug 27, 2026	5.05	5.27	4.98	5.23	+0.15	652,707	242	1.103	0.747
Aug 26, 2026	5.11	5.13	5.01	5.08	-0.06	331,349	114	1.052	0.747
Aug 25, 2026	5.11	5.15	5.05	5.15	+0.00	221,730	7	0.928	0.748
Aug 24, 2026	5.32	5.32	5.08	5.14	-0.10	434,388	39	0.923	0.748
Aug 21, 2026	5.15	5.25	5.12	5.24	+0.08	762,708	406	1.064	0.748
Aug 20, 2026	5.17	5.17	5.01	5.16	+0.02	411,087	85	1.106	0.748
Aug 19, 2026	5.14	5.26	5.09	5.15	+0.05	377,217	85	1.097	0.748
Aug 18, 2026	5.32	5.35	5.09	5.09	-0.30	279,125	103	1.336	0.748
Aug 17, 2026	5.50	5.50	5.34	5.39	-0.15	309,273	122	0.985	0.747
Aug 14, 2026	5.51	5.62	5.42	5.54	+0.04	201,665	24	1.004	0.746
Aug 13, 2026	5.48	5.60	5.35	5.50	+0.03	365,246	48	1.092	0.746
Aug 12, 2026	5.67	5.67	5.43	5.48	-0.18	282,537	167	0.899	0.746
Aug 11, 2026	5.67	5.71	5.52	5.65	+0.00	227,903	52	1.119	0.747
Aug 10, 2026	6.18	6.18	5.63	5.65	-0.21	617,958	159	0.786	0.747
Aug 7, 2026	5.91	5.91	5.79	5.87	-0.08	355,756	18	0.872	0.748
Aug 6, 2026	5.85	6.04	5.58	5.94	+0.14	505,383	45	0.971	0.750
Aug 5, 2026	5.98	6.02	5.77	5.80	-0.16	430,828	45	0.873	0.751
Aug 4, 2026	5.85	5.99	5.63	5.96	+0.10	620,079	117	0.723	0.750
Aug 3, 2026	6.91	6.91	5.50	5.86	-1.92	1,429,695	306	1.336	0.751
Jul 31, 2026	7.89	7.91	7.74	7.78	-0.13	463,263	35	0.758	0.693
Jul 30, 2026	7.85	7.94	7.71	7.91	+0.07	401,073	45	0.655	0.693
Jul 29, 2026	8.11	8.11	7.83	7.84	-0.27	526,990	11	0.755	0.693
Jul 28, 2026	7.74	8.19	7.74	8.11	+0.44	238,559	38	0.727	0.693

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.