Get the Stockscreener App
25.35
0.15%
0.0388
After Hours:
25.38
0.03
+0.12%
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History
The historical daily chart and data for Simplify Gamma Emerging Market Bond Etf stock (GAEM), show that the latest closing stock price as of February 04, 2025, is $25.35.
- Simplify Gamma Emerging Market Bond Etf all-time high stock price is $26.43, occurred on December 06, 2024.
- The lowest Simplify Gamma Emerging Market Bond Etf stock price recorded was $24.90 on January 14, 2025. Since then, Simplify Gamma Emerging Market Bond Etf's stock price has risen over 1.81% to $25.35 now.
- The 52-week high stock price for GAEM is $26.43, representing a 4.28% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for GAEM is $24.90, indicating a -1.78% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about GAEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $25.38 | $25.33 | $0.0534 | 742.0 | +0.15% |
| Feb 03, 2025 | $25.31 | $25.31 | $0.00 | 9.00 | -0.02% |
| Jan 31, 2025 | $25.32 | $25.32 | $0.00 | 1.00 | -0.03% |
| Jan 30, 2025 | $25.32 | $25.32 | $0.00 | 2.00 | +0.23% |
| Jan 29, 2025 | $25.27 | $25.27 | $0.00 | 85.00 | +0.20% |
| Jan 28, 2025 | $25.21 | $25.21 | $0.00 | 2.00 | +0.04% |
| Jan 27, 2025 | $25.21 | $25.19 | $0.0157 | 150.0 | +0.05% |
| Jan 24, 2025 | $25.19 | $25.19 | $0.00 | 0.00 | +0.12% |
| Jan 23, 2025 | $25.16 | $25.16 | $0.00 | 2.00 | -0.17% |
| Jan 22, 2025 | $25.20 | $25.19 | $0.015 | 103.0 | +0.16% |
| Jan 21, 2025 | $25.16 | $25.11 | $0.055 | 203.0 | +0.24% |
| Jan 17, 2025 | $25.11 | $25.09 | $0.015 | 200.0 | +0.02% |
| Jan 16, 2025 | $25.10 | $25.10 | $0.00 | 0.00 | -0.10% |
| Jan 15, 2025 | $25.12 | $25.12 | $0.00 | 1.00 | +0.76% |
| Jan 14, 2025 | $24.93 | $24.90 | $0.035 | 210.0 | +0.06% |
| Jan 13, 2025 | $24.92 | $24.92 | $0.00 | 2.00 | -0.22% |
| Jan 10, 2025 | $25.00 | $24.98 | $0.025 | 1,000.0 | -0.24% |
| Jan 08, 2025 | $25.04 | $25.03 | $0.0049 | 1,042.0 | -0.10% |
| Jan 07, 2025 | $25.06 | $25.06 | $0.00 | 199.0 | -0.34% |
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Gamma Emerging Market Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Gamma Emerging Market Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $25.38 | $25.31 | $0.0688 | 1,493.0 | +0.14% |
| Jan, 2025 | $25.32 | $24.90 | $0.4236 | 4,405.0 | +1.04% |
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.43 | $25.02 | $1.41 | 14,248.0 | -4.63% |
| Nov, 2024 | $26.30 | $25.60 | $0.6968 | 1,447.0 | +2.26% |
| Oct, 2024 | $25.96 | $25.64 | $0.32 | 15,662.0 | -0.17% |
| Sep, 2024 | $25.78 | $25.22 | $0.562 | 7,078.0 | +1.88% |
| Aug, 2024 | $25.30 | $25.04 | $0.2564 | 11,764.0 | +0.00% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):