FRA:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.59	2.59	2.59	2.59	2.59	-2.26%	-
Jul 17, 2026	2.65	2.65	2.65	2.65	2.65	0.76%	-
Jul 16, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	-
Jul 15, 2026	2.62	2.62	2.62	2.62	2.62	-1.50%	-
Jul 14, 2026	2.66	2.66	2.66	2.66	2.66	-1.12%	-
Jul 13, 2026	2.69	2.69	2.69	2.69	2.69	1.13%	-
Jul 10, 2026	2.66	2.66	2.66	2.66	2.66	-0.37%	-
Jul 9, 2026	2.67	2.67	2.67	2.67	2.67	-0.37%	-
Jul 8, 2026	2.68	2.68	2.68	2.68	2.68	1.90%	-
Jul 7, 2026	2.63	2.63	2.63	2.63	2.63	-0.75%	-
Jul 6, 2026	2.65	2.65	2.65	2.65	2.65	-0.38%	-
Jul 3, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jul 2, 2026	2.66	2.66	2.66	2.66	2.66	0.38%	-
Jul 1, 2026	2.65	2.65	2.65	2.65	2.65	-0.38%	-
Jun 30, 2026	2.66	2.66	2.66	2.66	2.66	0.38%	-
Jun 29, 2026	2.65	2.65	2.65	2.65	2.65	0.38%	-
Jun 26, 2026	2.64	2.64	2.64	2.64	2.64	0.38%	-
Jun 25, 2026	2.63	2.63	2.63	2.63	2.63	-0.75%	-
Jun 24, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	-
Jun 23, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	-
Jun 22, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jun 19, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jun 18, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jun 17, 2026	2.66	2.66	2.66	2.66	2.66	-1.48%	-
Jun 16, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
Jun 15, 2026	2.68	2.68	2.68	2.68	2.68	-1.11%	-
Jun 12, 2026	2.70	2.71	2.70	2.71	2.71	-0.73%	420
Jun 11, 2026	2.72	2.73	2.72	2.73	2.73	-2.15%	420
Jun 10, 2026	2.66	2.79	2.66	2.79	2.79	5.68%	2,500
Jun 9, 2026	2.64	2.64	2.64	2.64	2.64	-2.58%	-
Jun 8, 2026	2.71	2.71	2.71	2.71	2.71	-0.37%	-
Jun 5, 2026	2.72	2.72	2.72	2.72	2.72	2.26%	-
Jun 4, 2026	2.66	2.66	2.66	2.66	2.66	1.14%	-
Jun 3, 2026	2.63	2.63	2.63	2.63	2.63	-4.01%	-
Jun 2, 2026	2.74	2.74	2.74	2.74	2.74	0.37%	-
Jun 1, 2026	2.73	2.73	2.73	2.73	2.73	-0.73%	-
May 29, 2026	2.75	2.75	2.75	2.75	2.75	1.10%	-
May 28, 2026	2.72	2.72	2.72	2.72	2.72	-2.16%	-
May 27, 2026	2.78	2.78	2.78	2.78	2.78	1.46%	-
May 26, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	-
May 25, 2026	2.78	2.78	2.78	2.78	2.78	3.35%	-
May 22, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	-
May 21, 2026	2.70	2.70	2.70	2.70	2.70	-1.10%	-
May 20, 2026	2.73	2.73	2.73	2.73	2.73	1.49%	-
May 19, 2026	2.69	2.69	2.69	2.69	2.69	-3.24%	-
May 18, 2026	2.67	2.78	2.67	2.78	2.78	4.12%	420
May 15, 2026	2.67	2.67	2.67	2.67	2.67	-0.74%	-
May 14, 2026	2.69	2.69	2.69	2.69	2.69	-	-
May 13, 2026	2.69	2.69	2.69	2.69	2.69	1.13%	-
May 12, 2026	2.66	2.66	2.66	2.66	2.66	1.92%	30