Simplify Gamma Emerging M... (GAEM)
AMEX: GAEM
· Real-Time Price · USD
26.32
-0.02 (-0.06%)
At close: Aug 20, 2025, 11:50 AM
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.32 | 26.34 | 26.32 | 26.34 | n/a | 0.11% | 284 |
| Aug 18, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.08% | 200 |
| Aug 15, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% | 226 |
| Aug 14, 2025 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | -0.19% | 813 |
| Aug 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.34% | 200 |
| Aug 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.50% | 100 |
| Aug 11, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.11% | 241 |
| Aug 8, 2025 | 26.10 | 26.11 | 26.08 | 26.11 | 26.11 | 0.15% | 400,400 |
| Aug 7, 2025 | 26.09 | 26.13 | 26.07 | 26.07 | 26.07 | 0.00% | 401,949 |
| Aug 6, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.12% | 141 |
| Aug 5, 2025 | 26.07 | 26.14 | 26.04 | 26.04 | 26.04 | 0.00% | 2,027 |
| Aug 4, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.46% | 200 |
| Aug 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.00% | 100 |
| Jul 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | 100 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.04% | 106 |
| Jul 29, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.35% | 106 |
| Jul 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.08% | 100 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.04% | 100 |
| Jul 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.00% | 100 |
| Jul 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.04% | 100 |