Simplify Gamma Emerging M... (GAEM)
AMEX: GAEM
· Real-Time Price · USD
26.41
0.05 (0.18%)
At close: Oct 01, 2025, 3:24 PM
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.37 | 26.38 | 26.36 | 26.36 | 26.36 | -0.08% | 80,253 |
| Sep 29, 2025 | 26.40 | 26.41 | 26.38 | 26.38 | 26.38 | 0.00% | 8,000 |
| Sep 26, 2025 | 26.40 | 26.40 | 26.35 | 26.38 | 26.38 | -0.11% | 3,610 |
| Sep 25, 2025 | 26.41 | 26.43 | 26.38 | 26.41 | 26.41 | -1.71% | 9,514 |
| Sep 24, 2025 | 26.85 | 26.89 | 26.85 | 26.87 | 26.47 | -0.22% | 3,114 |
| Sep 23, 2025 | 26.83 | 26.94 | 26.83 | 26.93 | 26.52 | 0.34% | 2,900 |
| Sep 22, 2025 | 26.84 | 26.89 | 26.81 | 26.84 | 26.44 | 0.07% | 4,400 |
| Sep 19, 2025 | 26.82 | 26.82 | 26.80 | 26.82 | 26.42 | 0.04% | 598,142 |
| Sep 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.41 | -0.48% | 100 |
| Sep 17, 2025 | 26.95 | 27.01 | 26.94 | 26.94 | 26.53 | 0.07% | 306 |
| Sep 16, 2025 | 26.91 | 26.94 | 26.91 | 26.92 | 26.52 | 0.07% | 500 |
| Sep 15, 2025 | 26.91 | 26.91 | 26.90 | 26.90 | 26.50 | 0.11% | 1,700 |
| Sep 12, 2025 | 26.85 | 26.87 | 26.85 | 26.87 | 26.47 | -0.15% | 225 |
| Sep 11, 2025 | 26.89 | 27.07 | 26.89 | 26.91 | 26.51 | 0.49% | 2,700 |
| Sep 10, 2025 | 26.71 | 26.79 | 26.71 | 26.78 | 26.39 | 0.56% | 330 |
| Sep 9, 2025 | 26.62 | 26.63 | 26.62 | 26.63 | 26.23 | -0.04% | 800 |
| Sep 8, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.24 | -0.15% | 400 |
| Sep 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.28 | 0.64% | 100 |
| Sep 4, 2025 | 26.47 | 26.51 | 26.46 | 26.51 | 26.11 | 0.26% | 222 |
| Sep 3, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.05 | 0.42% | 717 |
Page 1 of 15