FRA:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Aug 25, 2026	2.50	2.51	2.50	2.51	2.51	-0.40%	1,220
Aug 24, 2026	2.52	2.52	2.52	2.52	2.52	-2.33%	-
Aug 21, 2026	2.58	2.58	2.58	2.58	2.58	4.88%	-
Aug 20, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Aug 19, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Aug 18, 2026	2.52	2.52	2.52	2.52	2.52	-1.18%	-
Aug 17, 2026	2.55	2.55	2.55	2.55	2.55	1.59%	100
Aug 14, 2026	2.51	2.51	2.51	2.51	2.51	0.40%	-
Aug 13, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Aug 12, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	-
Aug 11, 2026	2.49	2.49	2.49	2.49	2.49	-5.32%	-
Aug 10, 2026	2.51	2.63	2.51	2.63	2.63	7.35%	400
Aug 7, 2026	2.45	2.45	2.45	2.45	2.45	-7.89%	-
Aug 6, 2026	2.66	2.66	2.66	2.66	2.66	2.70%	-
Aug 5, 2026	2.59	2.59	2.59	2.59	2.59	-2.63%	-
Aug 4, 2026	2.66	2.66	2.66	2.66	2.66	1.14%	-
Aug 3, 2026	2.63	2.63	2.63	2.63	2.63	1.94%	-
Jul 31, 2026	2.58	2.58	2.58	2.58	2.58	4.03%	-
Jul 30, 2026	2.48	2.48	2.48	2.48	2.48	-1.98%	-
Jul 29, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	-
Jul 28, 2026	2.58	2.58	2.58	2.58	2.58	-0.39%	-
Jul 27, 2026	2.59	2.59	2.59	2.59	2.59	5.28%	-
Jul 24, 2026	2.56	2.56	2.56	2.56	2.46	-0.78%	-
Jul 23, 2026	2.58	2.58	2.58	2.58	2.48	-1.90%	-
Jul 22, 2026	2.63	2.63	2.63	2.63	2.53	0.38%	-
Jul 21, 2026	2.62	2.62	2.62	2.62	2.52	1.16%	-
Jul 20, 2026	2.59	2.59	2.59	2.59	2.49	-2.26%	-
Jul 17, 2026	2.65	2.65	2.65	2.65	2.55	0.76%	-
Jul 16, 2026	2.63	2.63	2.63	2.63	2.53	0.38%	-
Jul 15, 2026	2.62	2.62	2.62	2.62	2.52	-1.50%	-
Jul 14, 2026	2.66	2.66	2.66	2.66	2.56	-1.12%	-
Jul 13, 2026	2.69	2.69	2.69	2.69	2.58	1.13%	-
Jul 10, 2026	2.66	2.66	2.66	2.66	2.56	-0.37%	-
Jul 9, 2026	2.67	2.67	2.67	2.67	2.57	-0.37%	-
Jul 8, 2026	2.68	2.68	2.68	2.68	2.58	1.90%	-
Jul 7, 2026	2.63	2.63	2.63	2.63	2.53	-0.75%	-
Jul 6, 2026	2.65	2.65	2.65	2.65	2.55	-0.38%	-
Jul 3, 2026	2.66	2.66	2.66	2.66	2.56	-	-
Jul 2, 2026	2.66	2.66	2.66	2.66	2.56	0.38%	-
Jul 1, 2026	2.65	2.65	2.65	2.65	2.55	-0.38%	-
Jun 30, 2026	2.66	2.66	2.66	2.66	2.56	0.38%	-
Jun 29, 2026	2.65	2.65	2.65	2.65	2.55	0.38%	-
Jun 26, 2026	2.64	2.64	2.64	2.64	2.54	0.38%	-
Jun 25, 2026	2.63	2.63	2.63	2.63	2.53	-0.75%	-
Jun 24, 2026	2.65	2.65	2.65	2.65	2.55	-1.85%	-
Jun 23, 2026	2.70	2.70	2.70	2.70	2.59	1.50%	-
Jun 22, 2026	2.66	2.66	2.66	2.66	2.56	-	-
Jun 19, 2026	2.66	2.66	2.66	2.66	2.56	-	-
Jun 18, 2026	2.66	2.66	2.66	2.66	2.56	-	-