FRA:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.77	2.77	2.77	2.77	2.77	0.36%	-
Apr 23, 2026	2.76	2.76	2.76	2.76	2.76	0.36%	-
Apr 22, 2026	2.75	2.75	2.75	2.75	2.75	-0.36%	-
Apr 21, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	-
Apr 20, 2026	2.52	2.68	2.52	2.68	2.68	-0.37%	-
Apr 17, 2026	2.69	2.69	2.69	2.69	2.69	-3.24%	-
Apr 16, 2026	2.64	2.78	2.64	2.78	2.78	5.30%	500
Apr 15, 2026	2.64	2.64	2.64	2.64	2.64	5.60%	-
Apr 14, 2026	2.50	2.50	2.50	2.50	2.50	-7.75%	-
Apr 13, 2026	2.71	2.71	2.71	2.71	2.71	-0.73%	-
Apr 10, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	-
Apr 9, 2026	2.72	2.72	2.72	2.72	2.72	-1.09%	-
Apr 8, 2026	2.75	2.75	2.75	2.75	2.75	3.00%	-
Apr 7, 2026	2.67	2.67	2.67	2.67	2.67	1.14%	-
Apr 2, 2026	2.64	2.64	2.64	2.64	2.64	-1.12%	-
Apr 1, 2026	2.67	2.67	2.67	2.67	2.67	-1.48%	-
Mar 31, 2026	2.71	2.71	2.71	2.71	2.71	6.69%	-
Mar 30, 2026	2.54	2.54	2.54	2.54	2.54	-6.96%	-
Mar 27, 2026	2.73	2.73	2.73	2.73	2.73	0.37%	-
Mar 26, 2026	2.72	2.72	2.72	2.72	2.72	-7.48%	-
Mar 25, 2026	2.64	2.94	2.64	2.94	2.94	19.51%	500
Mar 24, 2026	2.46	2.46	2.46	2.46	2.46	-3.91%	-
Mar 23, 2026	2.56	2.56	2.56	2.56	2.56	-1.92%	-
Mar 20, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Mar 19, 2026	2.61	2.61	2.61	2.61	2.61	-3.69%	-
Mar 18, 2026	2.71	2.71	2.71	2.71	2.71	3.44%	420
Mar 17, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	-
Mar 16, 2026	2.75	2.75	2.60	2.60	2.60	-4.76%	6,800
Mar 13, 2026	2.73	2.73	2.73	2.73	2.73	-0.36%	-
Mar 12, 2026	2.74	2.74	2.74	2.74	2.74	2.62%	-
Mar 11, 2026	2.67	2.67	2.67	2.67	2.67	-2.55%	-
Mar 10, 2026	2.74	2.74	2.74	2.74	2.74	4.98%	-
Mar 9, 2026	2.61	2.61	2.61	2.61	2.61	1.56%	-
Mar 6, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	-
Mar 5, 2026	2.54	2.54	2.54	2.54	2.54	-1.17%	-
Mar 4, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	-
Mar 3, 2026	2.54	2.54	2.54	2.54	2.54	-3.42%	-
Mar 2, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	-
Feb 27, 2026	2.62	2.62	2.62	2.62	2.62	-2.24%	-
Feb 26, 2026	2.68	2.68	2.68	2.68	2.68	0.37%	-
Feb 25, 2026	2.67	2.67	2.67	2.67	2.67	0.75%	-
Feb 24, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	-
Feb 23, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
Feb 20, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Feb 19, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Feb 18, 2026	2.68	2.68	2.68	2.68	2.68	-0.37%	-
Feb 17, 2026	2.69	2.69	2.69	2.69	2.69	0.37%	-
Feb 16, 2026	2.68	2.68	2.68	2.68	2.68	-1.11%	-
Feb 13, 2026	2.71	2.71	2.71	2.71	2.71	0.37%	-
Feb 12, 2026	2.70	2.70	2.70	2.70	2.70	-2.53%	-