ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GrabAGun Digital Holdings Inc. Common Stock (NY:PEW)

3.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 19, 2025 3.110 3.190 3.095 3.150 425,939 +0.00(+0.00%)
Dec 18, 2025 3.180 3.210 3.050 3.150 976,642 -0.01(-0.32%)
Dec 17, 2025 3.220 3.300 3.100 3.160 680,180 -0.05(-1.56%)
Dec 16, 2025 3.230 3.270 3.135 3.210 507,359 -0.04(-1.23%)
Dec 15, 2025 3.430 3.450 3.220 3.250 625,740 -0.18(-5.25%)
Dec 12, 2025 3.440 3.530 3.400 3.430 519,142 -0.02(-0.58%)
Dec 11, 2025 3.500 3.530 3.415 3.450 425,190 -0.07(-1.99%)
Dec 10, 2025 3.520 3.600 3.480 3.520 332,317 +0.00(+0.00%)
Dec 09, 2025 3.500 3.520 3.450 3.520 209,130 -0.01(-0.28%)
Dec 08, 2025 3.550 3.571 3.450 3.530 208,937 +0.01(+0.28%)
Dec 05, 2025 3.610 3.610 3.460 3.520 356,987 -0.10(-2.76%)
Dec 04, 2025 3.600 3.640 3.425 3.620 420,035 +0.06(+1.69%)
Dec 03, 2025 3.370 3.590 3.340 3.560 696,191 +0.24(+7.23%)
Dec 02, 2025 3.340 3.405 3.305 3.320 407,978 -0.05(-1.48%)
Dec 01, 2025 3.410 3.430 3.330 3.370 306,018 -0.13(-3.71%)
Nov 28, 2025 3.470 3.540 3.450 3.500 132,374 +0.05(+1.45%)
Nov 26, 2025 3.450 3.530 3.410 3.450 267,475 +0.01(+0.29%)
Nov 25, 2025 3.360 3.520 3.290 3.440 667,224 +0.07(+2.08%)
Nov 24, 2025 3.400 3.510 3.310 3.370 530,890 +0.00(+0.00%)
Nov 21, 2025 3.700 3.745 3.260 3.370 2,297,198 -0.26(-7.16%)
Nov 20, 2025 3.680 3.845 3.580 3.630 655,340 -0.02(-0.55%)
Nov 19, 2025 3.920 3.970 3.595 3.650 892,987 -0.06(-1.62%)
Nov 18, 2025 3.710 3.776 3.600 3.710 455,921 -0.05(-1.33%)
Nov 17, 2025 3.720 3.960 3.700 3.760 608,577 -0.02(-0.53%)
Nov 14, 2025 3.830 4.020 3.510 3.780 1,034,669 -0.37(-8.92%)
Nov 13, 2025 4.290 4.290 4.074 4.150 587,191 -0.15(-3.49%)
Nov 12, 2025 4.320 4.445 4.280 4.300 319,196 -0.05(-1.15%)
Nov 11, 2025 4.360 4.410 4.275 4.350 433,471 -0.07(-1.58%)
Nov 10, 2025 4.390 4.452 4.290 4.420 349,911 +0.08(+1.84%)
Nov 07, 2025 4.270 4.410 4.170 4.340 367,427 +0.03(+0.70%)
Nov 06, 2025 4.500 4.500 4.295 4.310 353,950 -0.23(-5.07%)
Nov 05, 2025 4.360 4.580 4.330 4.540 287,156 +0.18(+4.13%)
Nov 04, 2025 4.380 4.540 4.300 4.360 400,965 -0.09(-2.02%)
Nov 03, 2025 4.550 4.550 4.430 4.450 276,395 -0.15(-3.26%)
Oct 31, 2025 4.570 4.620 4.452 4.600 265,588 +0.01(+0.22%)
Oct 30, 2025 4.780 4.789 4.520 4.590 488,557 -0.24(-4.97%)
Oct 29, 2025 4.800 5.180 4.738 4.830 1,470,204 +0.00(+0.00%)
Oct 28, 2025 4.780 4.900 4.680 4.830 187,288 +0.04(+0.84%)
Oct 27, 2025 4.900 4.970 4.690 4.790 316,222 -0.07(-1.44%)
Oct 24, 2025 4.750 4.880 4.612 4.860 411,633 +0.20(+4.29%)
Oct 23, 2025 4.520 4.710 4.449 4.660 435,219 +0.17(+3.79%)
Oct 22, 2025 4.450 4.570 4.345 4.490 562,544 -0.02(-0.44%)
Oct 21, 2025 4.550 4.580 4.410 4.510 436,056 -0.04(-0.88%)
Oct 20, 2025 4.410 4.630 4.370 4.550 432,584 +0.18(+4.12%)
Oct 17, 2025 4.550 4.650 4.260 4.370 802,751 -0.19(-4.17%)
Oct 16, 2025 4.770 4.840 4.560 4.560 470,655 -0.17(-3.59%)
Oct 15, 2025 4.740 4.850 4.595 4.730 602,351 +0.03(+0.64%)
Oct 14, 2025 4.550 4.725 4.540 4.700 694,673 +0.07(+1.51%)
Oct 13, 2025 4.600 4.670 4.540 4.630 482,411 +0.08(+1.76%)
Oct 10, 2025 4.850 4.870 4.550 4.550 810,241 -0.21(-4.41%)
Oct 09, 2025 4.970 4.980 4.700 4.760 461,738 -0.09(-1.86%)
Oct 08, 2025 4.910 4.920 4.770 4.850 442,055 -0.04(-0.82%)
Oct 07, 2025 5.030 5.069 4.860 4.890 625,039 -0.14(-2.78%)
Oct 06, 2025 5.020 5.230 4.940 5.030 628,227 +0.07(+1.41%)
Oct 03, 2025 4.860 5.150 4.786 4.960 886,840 +0.08(+1.64%)
Oct 02, 2025 4.820 4.920 4.770 4.880 1,452,700 +0.28(+6.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.