Get the Stockscreener App
25.59
0.16%
-0.0408
After Hours:
25.59
0.0006
+0.00%
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 July 01, 2025, is $25.59.
- 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 $24.40 on April 08, 2025. Since then, Simplify Gamma Emerging Market Bond Etf's stock price has risen over 4.88% to $25.59 now.
- The 52-week high stock price for GAEM is $26.43, representing a 3.30% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for GAEM is $24.40, indicating a -4.66% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Jul 01, 2025 | $25.60 | $25.59 | $0.0106 | 448.0 | -0.16% |
| Jun 30, 2025 | $25.63 | $25.57 | $0.0603 | 311.0 | +0.61% |
| Jun 27, 2025 | $25.48 | $25.46 | $0.015 | 204.0 | -0.20% |
| Jun 26, 2025 | $25.52 | $25.49 | $0.035 | 111.0 | +0.16% |
| Jun 25, 2025 | $25.49 | $25.45 | $0.04 | 696.0 | -1.64% |
| Jun 24, 2025 | $25.91 | $25.89 | $0.02 | 105.0 | +0.27% |
| Jun 23, 2025 | $25.84 | $25.83 | $0.0047 | 514.0 | +0.41% |
| Jun 20, 2025 | $25.73 | $25.71 | $0.0294 | 331.0 | +0.08% |
| Jun 18, 2025 | $25.72 | $25.70 | $0.0181 | 1,100.0 | +0.04% |
| Jun 17, 2025 | $25.70 | $25.70 | $0.00 | 8.00 | +0.01% |
| Jun 16, 2025 | $25.70 | $25.70 | $0.00 | 26.00 | -0.02% |
| Jun 13, 2025 | $25.71 | $25.71 | $0.00 | 20.00 | -0.23% |
| Jun 12, 2025 | $25.77 | $25.77 | $0.00 | 11.00 | +0.17% |
| Jun 11, 2025 | $25.73 | $25.60 | $0.13 | 5,442.0 | +0.27% |
| Jun 10, 2025 | $25.65 | $25.65 | $0.00 | 3.00 | +0.28% |
| Jun 09, 2025 | $25.58 | $25.58 | $0.00 | 56.00 | +0.02% |
| Jun 06, 2025 | $25.58 | $25.58 | $0.00 | 17.00 | -0.02% |
| Jun 05, 2025 | $25.59 | $25.59 | $0.00 | 3.00 | -0.14% |
| Jun 04, 2025 | $25.62 | $25.62 | $0.00 | 2.00 | +0.25% |
| Jun 03, 2025 | $25.56 | $25.56 | $0.00 | 159.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $25.60 | $25.59 | $0.0106 | 448.0 | +0.00% |
| Jun, 2025 | $25.91 | $25.45 | $0.46 | 9,887.0 | +0.32% |
| May, 2025 | $25.55 | $25.08 | $0.47 | 5,393.0 | +0.80% |
| Apr, 2025 | $25.38 | $24.40 | $0.9822 | 8,540.0 | +0.41% |
| Mar, 2025 | $25.74 | $25.11 | $0.6302 | 5,932.0 | -2.22% |
| Feb, 2025 | $25.77 | $25.28 | $0.4945 | 10,563.0 | +1.82% |
| 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% |
1.03%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):