VIE:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 30, 2026	19.06	19.06	18.91	18.91	18.91	-1.82%	-
Jul 29, 2026	19.47	19.47	19.26	19.26	19.26	-0.41%	-
Jul 28, 2026	18.96	19.34	18.92	19.34	19.34	2.22%	-
Jul 27, 2026	18.65	18.92	18.65	18.92	18.92	0.48%	-
Jul 24, 2026	18.74	18.83	18.74	18.83	18.83	0.75%	-
Jul 23, 2026	18.97	19.05	18.69	18.69	18.69	-1.84%	-
Jul 22, 2026	19.10	19.10	19.04	19.04	19.04	0.11%	-
Jul 21, 2026	19.08	19.11	19.02	19.02	19.02	-0.11%	-
Jul 20, 2026	19.15	19.18	19.04	19.04	19.04	-0.99%	-
Jul 17, 2026	19.05	19.23	19.02	19.23	19.23	-2.14%	-
Jul 16, 2026	19.44	19.65	19.38	19.65	19.65	0.46%	-
Jul 15, 2026	19.62	19.72	19.56	19.56	19.56	0.15%	-
Jul 14, 2026	19.22	19.53	18.88	19.53	19.53	-0.26%	1
Jul 13, 2026	18.93	19.58	18.92	19.58	19.58	2.57%	-
Jul 10, 2026	19.16	19.23	19.09	19.09	19.09	0.47%	-
Jul 9, 2026	19.00	19.03	18.94	19.00	19.00	-0.94%	-
Jul 8, 2026	19.35	19.35	19.14	19.18	19.18	-1.79%	-
Jul 7, 2026	19.79	19.86	19.53	19.53	19.53	-1.36%	-
Jul 6, 2026	19.95	20.02	19.59	19.80	19.80	-0.55%	1,949
Jul 3, 2026	20.04	20.04	19.80	19.91	19.91	0.20%	462
Jul 2, 2026	19.67	19.87	19.67	19.87	19.87	1.53%	-
Jul 1, 2026	19.30	19.57	19.21	19.57	19.57	2.35%	87
Jun 30, 2026	19.31	19.31	19.12	19.12	19.12	-0.52%	-
Jun 29, 2026	19.34	19.40	19.22	19.22	19.22	1.75%	-