Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.250 -0.070 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.550 5.560 5.320 5.320 706,738 -0.21(-3.80%)
Aug 28, 2025 5.540 5.780 5.500 5.530 439,137 +0.03(+0.55%)
Aug 27, 2025 5.550 5.750 5.480 5.500 596,647 -0.03(-0.54%)
Aug 26, 2025 5.400 5.730 5.382 5.530 548,849 +0.12(+2.22%)
Aug 25, 2025 5.700 5.750 5.410 5.410 714,543 -0.26(-4.59%)
Aug 22, 2025 5.390 5.730 5.340 5.670 1,093,739 +0.22(+4.04%)
Aug 21, 2025 5.340 5.660 5.310 5.450 1,443,020 +0.30(+5.83%)
Aug 20, 2025 5.270 5.340 4.990 5.150 840,769 -0.19(-3.56%)
Aug 19, 2025 5.030 5.350 4.880 5.340 1,681,458 +0.32(+6.37%)
Aug 18, 2025 5.280 5.280 5.016 5.020 1,307,058 -0.33(-6.17%)
Aug 15, 2025 6.000 6.053 5.200 5.350 4,088,068 -1.20(-18.32%)
Aug 14, 2025 6.670 6.912 6.500 6.550 1,870,614 -0.15(-2.24%)
Aug 13, 2025 6.390 6.860 6.320 6.700 1,240,929 +0.32(+5.02%)
Aug 12, 2025 6.230 6.520 6.010 6.380 814,107 +0.22(+3.57%)
Aug 11, 2025 6.100 6.360 6.100 6.160 926,018 +0.07(+1.15%)
Aug 08, 2025 6.250 6.380 5.970 6.090 1,039,644 -0.21(-3.33%)
Aug 07, 2025 6.630 6.740 6.160 6.300 1,445,371 -0.39(-5.83%)
Aug 06, 2025 6.690 6.820 6.370 6.690 1,205,298 -0.07(-1.04%)
Aug 05, 2025 7.100 7.180 6.610 6.760 1,593,742 -0.41(-5.72%)
Aug 04, 2025 6.880 7.190 6.310 7.170 4,541,228 +0.73(+11.34%)
Aug 01, 2025 6.250 6.840 6.140 6.440 2,023,317 +0.02(+0.31%)
Jul 31, 2025 6.160 6.740 6.140 6.420 2,125,105 +0.29(+4.73%)
Jul 30, 2025 6.000 6.190 5.850 6.130 2,005,676 -0.07(-1.13%)
Jul 29, 2025 6.750 7.130 6.075 6.200 2,584,781 -0.50(-7.46%)
Jul 28, 2025 6.840 7.250 6.439 6.700 2,179,678 -0.08(-1.18%)
Jul 25, 2025 7.210 7.700 6.710 6.780 2,906,558 -0.53(-7.25%)
Jul 24, 2025 7.840 8.100 7.165 7.310 2,691,834 -0.58(-7.35%)
Jul 23, 2025 8.210 8.300 7.830 7.890 2,320,830 -0.42(-5.05%)
Jul 22, 2025 8.600 8.950 8.160 8.310 2,868,932 -0.04(-0.48%)
Jul 21, 2025 10.00 10.04 7.620 8.350 9,526,493 -1.66(-16.58%)
Jul 18, 2025 10.49 11.20 9.850 10.01 4,570,275 -0.11(-1.09%)
Jul 17, 2025 11.90 11.96 9.240 10.12 8,315,186 -3.00(-22.87%)
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 following
Privacy Policy and Terms Of Service.