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)

2.980 -0.080 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 3.050 3.100 3.020 3.060 98,145 +0.02(+0.66%)
Apr 21, 2026 3.040 3.140 3.010 3.040 217,961 +0.01(+0.33%)
Apr 20, 2026 2.960 3.050 2.950 3.030 138,412 +0.04(+1.34%)
Apr 17, 2026 3.030 3.085 2.950 2.990 536,538 +0.02(+0.67%)
Apr 16, 2026 2.980 3.000 2.920 2.970 118,910 -0.01(-0.34%)
Apr 15, 2026 2.950 3.030 2.895 2.980 346,706 +0.03(+1.02%)
Apr 14, 2026 2.890 2.960 2.870 2.950 248,624 +0.07(+2.43%)
Apr 13, 2026 2.850 2.900 2.810 2.880 181,379 -0.02(-0.69%)
Apr 10, 2026 2.850 2.920 2.800 2.900 103,797 +0.04(+1.40%)
Apr 09, 2026 2.850 2.880 2.795 2.860 193,542 -0.02(-0.69%)
Apr 08, 2026 2.950 2.950 2.810 2.880 267,647 -0.01(-0.35%)
Apr 07, 2026 2.960 2.975 2.845 2.890 240,738 -0.09(-3.02%)
Apr 06, 2026 2.970 2.980 2.895 2.980 193,919 -0.01(-0.33%)
Apr 02, 2026 2.940 3.040 2.900 2.990 158,284 +0.00(+0.00%)
Apr 01, 2026 3.020 3.080 2.920 2.990 206,616 -0.02(-0.66%)
Mar 31, 2026 2.920 3.020 2.830 3.010 373,162 +0.13(+4.51%)
Mar 30, 2026 2.850 2.900 2.735 2.880 595,917 +0.00(+0.00%)
Mar 27, 2026 2.920 2.950 2.820 2.880 302,778 -0.07(-2.37%)
Mar 26, 2026 3.020 3.050 2.890 2.950 274,400 -0.08(-2.64%)
Mar 25, 2026 3.140 3.155 2.970 3.030 206,569 -0.07(-2.26%)
Mar 24, 2026 3.060 3.140 3.050 3.100 233,199 +0.02(+0.65%)
Mar 23, 2026 3.020 3.150 3.020 3.080 330,913 +0.06(+1.99%)
Mar 20, 2026 3.010 3.020 2.955 3.020 376,561 +0.01(+0.33%)
Mar 19, 2026 3.120 3.120 3.000 3.010 370,470 -0.11(-3.53%)
Mar 18, 2026 3.140 3.205 3.070 3.120 437,663 -0.02(-0.64%)
Mar 17, 2026 3.200 3.205 3.100 3.140 408,641 -0.08(-2.48%)
Mar 16, 2026 3.160 3.290 3.110 3.220 616,298 +0.08(+2.55%)
Mar 13, 2026 3.050 3.190 2.891 3.140 1,289,825 +0.26(+9.03%)
Mar 12, 2026 3.110 3.230 2.880 2.880 2,999,425 +0.07(+2.49%)
Mar 11, 2026 2.850 2.890 2.780 2.810 235,815 -0.01(-0.35%)
Mar 10, 2026 2.900 2.900 2.820 2.820 188,040 -0.06(-2.08%)
Mar 09, 2026 2.810 2.880 2.740 2.880 251,774 +0.05(+1.77%)
Mar 06, 2026 2.780 2.880 2.770 2.830 269,270 +0.00(+0.00%)
Mar 05, 2026 2.800 2.930 2.790 2.830 199,408 +0.01(+0.35%)
Mar 04, 2026 2.810 2.850 2.760 2.820 130,483 +0.05(+1.81%)
Mar 03, 2026 2.770 2.800 2.710 2.770 155,805 -0.06(-2.12%)
Mar 02, 2026 2.680 2.880 2.680 2.830 322,451 +0.08(+2.91%)
Feb 27, 2026 2.750 2.780 2.715 2.750 221,476 -0.05(-1.79%)
Feb 26, 2026 2.850 2.910 2.550 2.800 1,706,222 -0.07(-2.44%)
Feb 25, 2026 2.850 2.890 2.795 2.870 127,528 +0.05(+1.77%)
Feb 24, 2026 2.790 2.870 2.770 2.820 204,822 +0.07(+2.55%)
Feb 23, 2026 2.840 2.840 2.730 2.750 337,832 -0.12(-4.18%)
Feb 20, 2026 2.770 2.870 2.770 2.870 249,883 +0.06(+2.14%)
Feb 19, 2026 2.820 2.830 2.785 2.810 196,276 -0.03(-1.06%)
Feb 18, 2026 2.880 2.880 2.790 2.840 170,482 +0.04(+1.43%)
Feb 17, 2026 2.850 2.860 2.765 2.800 251,062 -0.07(-2.44%)
Feb 13, 2026 2.830 2.935 2.780 2.870 284,588 +0.05(+1.77%)
Feb 12, 2026 2.880 2.910 2.750 2.820 464,859 -0.05(-1.74%)
Feb 11, 2026 2.980 2.990 2.830 2.870 234,772 -0.09(-3.04%)
Feb 10, 2026 2.930 3.060 2.930 2.960 284,822 -0.01(-0.34%)
Feb 09, 2026 2.950 3.030 2.920 2.970 129,622 -0.01(-0.34%)
Feb 06, 2026 2.890 3.050 2.855 2.980 385,873 +0.14(+4.93%)
Feb 05, 2026 2.950 2.980 2.830 2.840 414,581 -0.14(-4.70%)
Feb 04, 2026 2.960 3.010 2.925 2.980 403,646 +0.02(+0.68%)
Feb 03, 2026 3.060 3.090 2.890 2.960 308,318 -0.08(-2.63%)
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.