VIE:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.34	19.75	19.34	19.75	-	9.30%	-
Jun 2, 2026	18.32	18.33	18.07	18.07	18.07	-0.82%	-
Jun 1, 2026	18.36	18.36	18.11	18.22	18.22	-0.38%	-
May 29, 2026	18.65	18.69	18.29	18.29	18.29	-2.45%	-
May 28, 2026	18.65	18.75	18.63	18.75	18.75	0.27%	-
May 27, 2026	18.85	18.85	18.70	18.70	18.70	-0.85%	-
May 26, 2026	18.91	18.95	18.82	18.86	18.86	-1.36%	-
May 25, 2026	19.07	19.13	19.07	19.12	19.12	0.31%	-
May 22, 2026	19.37	19.37	19.06	19.06	19.06	-0.94%	-
May 21, 2026	19.43	19.45	19.24	19.24	19.24	-0.31%	-
May 20, 2026	19.10	19.30	19.00	19.30	19.30	2.71%	-
May 19, 2026	18.84	18.89	18.79	18.79	18.79	0.27%	-
May 18, 2026	18.55	18.74	18.55	18.74	18.74	-0.69%	-
May 15, 2026	18.57	18.87	18.54	18.87	18.87	0.37%	-
May 14, 2026	18.93	19.05	18.80	18.80	18.80	-1.67%	-
May 13, 2026	19.18	19.21	19.08	19.12	19.12	-2.10%	-
May 12, 2026	18.52	19.53	18.52	19.53	19.53	-1.56%	-
May 11, 2026	20.54	20.62	19.84	19.84	19.84	-3.78%	-
May 8, 2026	20.46	20.62	20.44	20.62	20.62	-0.48%	-
May 7, 2026	21.30	21.42	20.72	20.72	20.72	-1.99%	-
May 6, 2026	20.54	21.14	20.54	21.14	21.14	5.38%	-
May 5, 2026	20.46	20.46	19.95	20.06	20.06	-4.66%	-
May 4, 2026	23.64	23.64	21.04	21.04	21.04	0.48%	-
Apr 30, 2026	20.86	20.94	20.84	20.94	20.94	1.75%	-
Apr 29, 2026	21.50	21.50	20.58	20.58	20.58	-3.29%	-
Apr 28, 2026	21.74	21.76	21.28	21.28	21.28	-2.21%	-
Apr 27, 2026	21.38	21.76	21.24	21.76	21.76	2.26%	1
Apr 24, 2026	21.60	21.60	21.28	21.28	21.28	-2.39%	1
Apr 23, 2026	22.14	22.14	21.54	21.80	21.80	-0.27%	1
Apr 22, 2026	21.02	21.86	20.98	21.86	21.86	2.92%	1
Apr 21, 2026	21.18	21.34	21.16	21.24	21.24	2.91%	1
Apr 20, 2026	20.44	20.64	20.44	20.64	20.64	-2.82%	1
Apr 17, 2026	21.34	21.40	21.04	21.24	21.24	0.09%	1
Apr 16, 2026	21.14	21.22	20.92	21.22	21.22	1.24%	1
Apr 15, 2026	20.44	20.96	20.42	20.96	20.96	2.64%	1
Apr 14, 2026	19.84	20.42	19.84	20.42	20.42	3.71%	1
Apr 13, 2026	19.68	19.73	19.61	19.69	19.69	1.92%	1
Apr 10, 2026	19.64	19.64	19.32	19.32	19.32	-1.98%	1
Apr 9, 2026	19.69	19.71	19.60	19.71	19.71	-0.86%	1
Apr 8, 2026	20.54	20.54	19.88	19.88	19.88	0.81%	-
Apr 7, 2026	19.85	19.93	19.72	19.72	19.72	-1.84%	1
Apr 2, 2026	19.50	20.09	19.50	20.09	20.09	1.10%	-
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