VIE:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.88	22.22	21.30	22.22	22.22	1.00%	2
Oct 7, 2026	21.98	22.10	21.92	22.00	22.00	-0.81%	-
Oct 6, 2026	22.60	22.60	22.18	22.18	22.18	-3.31%	-
Oct 5, 2026	22.42	22.94	21.70	22.94	22.94	6.50%	-
Oct 2, 2026	21.64	21.64	21.34	21.54	21.54	-0.55%	2
Oct 1, 2026	21.80	21.86	21.64	21.66	21.66	-0.37%	-
Sep 30, 2026	21.18	21.74	21.18	21.74	21.74	4.22%	-
Sep 29, 2026	21.00	21.20	20.86	20.86	20.86	0.29%	-
Sep 28, 2026	20.36	20.80	20.28	20.80	20.80	0.58%	-
Sep 25, 2026	21.98	21.98	20.68	20.68	20.68	-3.27%	-
Sep 24, 2026	21.08	21.38	21.08	21.38	21.38	-0.93%	-
Sep 23, 2026	21.06	21.58	21.00	21.58	21.58	4.05%	-
Sep 22, 2026	20.60	20.74	20.50	20.74	20.74	4.75%	2
Sep 21, 2026	19.96	19.96	19.73	19.80	19.80	1.23%	3
Sep 18, 2026	19.88	19.88	19.56	19.56	19.56	1.24%	3
Sep 17, 2026	19.25	19.32	19.20	19.32	19.32	3.21%	2
Sep 16, 2026	18.54	18.72	18.50	18.72	18.72	1.52%	4
Sep 15, 2026	18.71	18.71	18.44	18.44	18.44	-1.23%	-
Sep 14, 2026	18.22	18.67	18.13	18.67	18.67	3.55%	-
Sep 11, 2026	18.20	18.24	18.03	18.03	18.03	3.98%	-
Sep 10, 2026	17.14	17.34	17.09	17.34	17.34	1.17%	-
Sep 9, 2026	16.33	17.14	16.33	17.14	17.14	5.02%	-
Sep 8, 2026	16.52	16.55	16.32	16.32	16.32	-1.45%	521
Sep 7, 2026	16.61	16.63	16.56	16.56	16.56	0.30%	-
Sep 4, 2026	16.70	17.12	16.51	16.51	16.51	-0.24%	-
Sep 3, 2026	16.40	16.55	16.40	16.55	16.55	1.91%	-
Sep 2, 2026	16.25	16.28	16.24	16.24	16.24	1.82%	-
Sep 1, 2026	15.93	15.95	15.74	15.95	15.95	-0.68%	-
Aug 31, 2026	15.51	16.39	15.43	16.06	16.06	2.29%	1,544
Aug 28, 2026	15.80	15.80	15.64	15.70	15.70	2.48%	-
Aug 27, 2026	15.44	15.53	15.32	15.32	15.32	-0.65%	-
Aug 26, 2026	15.48	15.50	15.41	15.42	15.42	-0.13%	-
Aug 25, 2026	15.53	15.56	15.32	15.44	15.44	-	-
Aug 24, 2026	15.64	15.74	15.44	15.44	15.44	-0.77%	-
Aug 21, 2026	15.49	15.56	15.49	15.56	15.56	1.50%	-
Aug 20, 2026	15.54	15.54	15.24	15.33	15.33	-1.22%	-
Aug 19, 2026	15.57	15.58	15.49	15.52	15.52	-1.65%	-
Aug 18, 2026	15.93	15.93	15.78	15.78	15.78	-1.13%	-
Aug 17, 2026	16.15	16.22	15.96	15.96	15.96	-0.75%	300
Aug 14, 2026	16.15	16.15	15.98	16.08	16.08	-0.43%	-
Aug 13, 2026	16.14	16.15	15.93	16.15	16.15	0.75%	-
Aug 12, 2026	16.31	16.33	16.03	16.03	16.03	-1.23%	-
Aug 11, 2026	16.30	16.37	16.15	16.23	16.23	-2.17%	5
Aug 10, 2026	16.55	17.09	16.53	16.59	16.59	0.06%	2,017
Aug 7, 2026	16.67	16.67	16.55	16.58	16.58	0.36%	-
Aug 6, 2026	16.54	16.54	16.25	16.52	16.52	0.43%	-
Aug 5, 2026	16.66	16.67	16.45	16.45	16.45	-0.24%	-
Aug 4, 2026	16.64	16.64	16.33	16.49	16.49	-0.12%	-
Aug 3, 2026	18.92	18.92	16.51	16.51	16.51	-12.37%	981
Jul 31, 2026	19.05	19.07	18.84	18.84	18.84	-0.37%	-