Get the Stockscreener App
61.70
2.71%
-1.7167
Wedbush ETFMG Video Game Tech ETF Stock (GAMR) Price History
The historical daily chart and data for Wedbush ETFMG Video Game Tech ETF stock (GAMR), show that the latest closing stock price as of May 16, 2024, is $61.70.
- Wedbush ETFMG Video Game Tech ETF all-time high stock price is $120.76, occurred on January 28, 2021.
- The lowest Wedbush ETFMG Video Game Tech ETF stock price recorded was $25.23 on March 10, 2016. Since then, Wedbush ETFMG Video Game Tech ETF's stock price has risen over 144.53% to $61.70 now.
- The 52-week high stock price for GAMR is $64.62, representing a 4.74% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for GAMR is $50.04, indicating a -18.89% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Wedbush ETFMG Video Game Tech ETF (GAMR) stock in the beginning of 2023 was $88.62. The stock closed the year at $55.39, a loss of over -37.50% for the year.
The table below shows more information about GAMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $62.21 | $60.65 | $1.56 | 1,404.0 | -2.71% |
| May 15, 2024 | $63.50 | $61.00 | $2.50 | 3,491.0 | +0.27% |
| May 14, 2024 | $64.62 | $62.50 | $2.12 | 4,929.0 | +5.11% |
| May 13, 2024 | $61.50 | $59.50 | $2.00 | 11,398.0 | +1.88% |
| May 10, 2024 | $59.11 | $59.04 | $0.0681 | 1,325.0 | +1.24% |
| May 09, 2024 | $58.34 | $57.77 | $0.57 | 1,177.0 | +1.06% |
| May 08, 2024 | $57.73 | $57.73 | $0.00 | 539.0 | -0.59% |
| May 07, 2024 | $58.32 | $57.81 | $0.51 | 1,050.0 | -0.19% |
| May 06, 2024 | $58.18 | $57.58 | $0.6004 | 7,226.0 | +0.74% |
| May 03, 2024 | $57.76 | $57.29 | $0.4652 | 754.0 | +1.90% |
| May 02, 2024 | $56.68 | $56.00 | $0.6756 | 489.0 | +2.65% |
| May 01, 2024 | $55.21 | $55.00 | $0.2119 | 908.0 | +0.80% |
| Apr 30, 2024 | $54.97 | $54.77 | $0.1985 | 1,385.0 | -2.29% |
| Apr 29, 2024 | $56.05 | $55.13 | $0.925 | 911.0 | +1.23% |
| Apr 26, 2024 | $55.37 | $55.21 | $0.1622 | 748.0 | +1.12% |
| Apr 25, 2024 | $54.76 | $54.19 | $0.5727 | 1,436.0 | -0.84% |
| Apr 24, 2024 | $55.22 | $55.07 | $0.15 | 750.0 | +0.45% |
| Apr 23, 2024 | $54.97 | $54.22 | $0.7521 | 1,520.0 | +0.83% |
| Apr 22, 2024 | $54.52 | $54.03 | $0.4892 | 710.0 | +1.92% |
| Apr 19, 2024 | $53.72 | $53.47 | $0.25 | 457.0 | -1.13% |
| Apr 18, 2024 | $54.53 | $53.85 | $0.6773 | 1,387.0 | +0.70% |
| Apr 17, 2024 | $54.33 | $53.71 | $0.62 | 2,323.0 | -0.64% |
Wedbush ETFMG Video Game Tech ETF Stock (GAMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wedbush ETFMG Video Game Tech ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wedbush ETFMG Video Game Tech ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wedbush ETFMG Video Game Tech ETF Stock (GAMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $64.62 | $55.00 | $9.62 | 36,094.0 | +12.64% |
| Apr, 2024 | $58.31 | $53.47 | $4.84 | 28,737.0 | -5.96% |
| Mar, 2024 | $59.38 | $56.42 | $2.96 | 33,127.0 | +1.39% |
| Feb, 2024 | $59.29 | $56.46 | $2.82 | 44,434.0 | +2.74% |
| Jan, 2024 | $58.48 | $54.26 | $4.22 | 63,995.0 | -5.56% |
Wedbush ETFMG Video Game Tech ETF Stock (GAMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.71 | $55.10 | $4.61 | 59,765.0 | +4.58% |
| Nov, 2023 | $57.32 | $50.78 | $6.54 | 133,323.0 | +10.73% |
| Oct, 2023 | $53.72 | $50.04 | $3.68 | 45,767.0 | -4.44% |
| Sep, 2023 | $57.93 | $52.68 | $5.25 | 30,566.0 | -6.20% |
| Aug, 2023 | $62.30 | $55.11 | $7.19 | 36,732.0 | -9.18% |
| Jul, 2023 | $63.06 | $58.50 | $4.56 | 26,136.0 | +3.36% |
| Jun, 2023 | $63.12 | $59.48 | $3.64 | 39,618.0 | +2.88% |
| May, 2023 | $60.78 | $58.28 | $2.50 | 75,998.0 | -1.81% |
| Apr, 2023 | $62.33 | $58.66 | $3.67 | 43,527.0 | -1.66% |
| Mar, 2023 | $61.16 | $56.21 | $4.95 | 101,500.0 | +6.58% |
| Feb, 2023 | $62.88 | $56.24 | $6.64 | 107,986.0 | -4.90% |
| Jan, 2023 | $61.33 | $55.34 | $5.99 | 68,896.0 | +8.94% |
Wedbush ETFMG Video Game Tech ETF Stock (GAMR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $58.17 | $52.50 | $5.67 | 90,522.0 | -1.65% |
| Nov, 2022 | $57.90 | $50.21 | $7.69 | 125,427.0 | +10.67% |
| Oct, 2022 | $54.13 | $47.44 | $6.69 | 93,450.0 | +0.28% |
| Sep, 2022 | $59.01 | $50.58 | $8.43 | 82,414.0 | -13.97% |
| Aug, 2022 | $66.04 | $58.44 | $7.60 | 44,902.0 | -5.10% |
| Jul, 2022 | $63.42 | $58.48 | $4.94 | 52,387.0 | +4.49% |
| Jun, 2022 | $68.05 | $58.72 | $9.33 | 53,541.0 | -11.57% |
| May, 2022 | $68.00 | $58.52 | $9.48 | 118,099.0 | +3.45% |
| Apr, 2022 | $78.94 | $64.27 | $14.67 | 114,967.0 | -14.14% |
| Mar, 2022 | $78.60 | $68.69 | $9.91 | 84,083.0 | -2.90% |
| Feb, 2022 | $83.01 | $72.25 | $10.75 | 116,818.0 | -2.35% |
| Jan, 2022 | $89.04 | $74.93 | $14.11 | 162,529.0 | -9.10% |
0.09%
Cap:
|
Volume (24h):