VIE:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.05	20.53	19.87	19.87	19.87	0.82%	1
Mar 31, 2026	19.52	19.71	19.43	19.71	19.71	1.57%	1
Mar 30, 2026	19.40	19.44	19.30	19.41	19.41	-0.51%	1
Mar 27, 2026	19.67	19.67	19.44	19.51	19.51	-0.93%	1
Mar 26, 2026	19.90	19.92	19.69	19.69	19.69	-0.89%	1
Mar 25, 2026	19.63	19.87	19.63	19.87	19.87	-	1
Mar 24, 2026	19.83	19.87	19.48	19.87	19.87	0.35%	1
Mar 23, 2026	19.11	19.85	19.11	19.80	19.80	-0.41%	1
Mar 20, 2026	19.96	19.98	19.82	19.88	19.88	-0.50%	1
Mar 19, 2026	20.35	20.35	19.98	19.98	19.98	-2.02%	-
Mar 18, 2026	20.48	20.52	20.28	20.39	20.39	-0.42%	2
Mar 17, 2026	20.32	20.57	20.30	20.48	20.48	0.12%	1
Mar 16, 2026	20.74	20.74	20.45	20.45	20.45	-2.57%	1
Mar 13, 2026	21.29	21.34	20.99	20.99	20.99	-0.64%	1
Mar 12, 2026	20.93	21.15	20.93	21.13	21.13	1.56%	2
Mar 11, 2026	21.12	21.12	20.77	20.80	20.80	-2.16%	1
Mar 10, 2026	21.24	21.37	21.21	21.26	21.26	-0.47%	2
Mar 9, 2026	20.67	21.36	20.67	21.36	21.36	2.84%	565
Mar 6, 2026	20.54	20.77	20.54	20.77	20.77	1.12%	2
Mar 5, 2026	20.56	20.69	20.53	20.54	20.54	-0.05%	3
Mar 4, 2026	20.50	20.61	20.50	20.55	20.55	0.78%	2
Mar 3, 2026	20.53	20.53	20.27	20.39	20.39	-0.95%	566
Mar 2, 2026	20.01	20.67	20.00	20.59	20.59	1.70%	1,478
Feb 27, 2026	20.29	20.35	20.24	20.24	20.24	-1.48%	2
Feb 26, 2026	20.37	20.69	20.37	20.55	20.55	0.88%	1
Feb 25, 2026	20.14	20.37	20.14	20.37	20.37	0.12%	3
Feb 24, 2026	19.99	20.34	19.99	20.34	20.34	5.06%	3
Feb 23, 2026	19.67	19.79	19.33	19.36	19.36	-3.02%	429
Feb 20, 2026	20.41	20.41	19.96	19.96	19.96	-1.91%	4
Feb 19, 2026	20.35	20.42	20.22	20.35	20.35	1.34%	4
Feb 18, 2026	19.73	20.08	19.58	20.08	20.08	1.25%	4
Feb 17, 2026	19.87	19.89	19.45	19.83	19.83	0.06%	5
Feb 16, 2026	19.90	19.90	19.78	19.82	19.82	-1.02%	15
Feb 13, 2026	19.84	20.03	19.76	20.03	20.03	0.81%	24
Feb 12, 2026	20.41	20.44	19.86	19.86	19.86	-2.87%	16
Feb 11, 2026	20.87	20.95	20.30	20.45	20.45	-2.22%	579
Feb 10, 2026	20.66	20.92	20.55	20.92	20.92	1.41%	25
Feb 9, 2026	21.06	21.06	20.63	20.63	20.63	-1.50%	-
Feb 6, 2026	20.56	21.08	20.56	20.94	20.94	-4.58%	-
Feb 5, 2026	20.88	21.95	20.88	21.95	21.95	4.52%	5,717
Feb 4, 2026	20.67	21.19	20.64	21.00	21.00	1.84%	1,133
Feb 3, 2026	21.97	22.01	20.62	20.62	20.62	-4.14%	3,853
Feb 2, 2026	20.63	21.61	20.50	21.51	21.51	8.30%	809
Jan 30, 2026	19.57	19.97	19.21	19.86	19.86	2.74%	2,915
Jan 29, 2026	19.87	19.88	19.33	19.33	19.33	-2.43%	-
Jan 28, 2026	20.16	20.25	19.81	19.81	19.81	1.52%	-
Jan 27, 2026	20.65	20.65	19.51	19.51	19.51	-0.18%	2,156
Jan 26, 2026	19.50	19.76	19.45	19.55	19.55	2.47%	100
Jan 23, 2026	19.59	19.69	19.08	19.08	19.08	-2.47%	1,564
Jan 22, 2026	19.07	19.56	19.03	19.56	19.56	4.90%	-