VIE:GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	18.48	18.89	18.41	18.89	18.89	2.00%	-
Jun 25, 2026	18.84	18.88	18.52	18.52	18.52	-2.27%	-
Jun 24, 2026	18.64	18.95	18.64	18.95	18.95	1.88%	-
Jun 23, 2026	18.51	18.60	18.39	18.60	18.60	-0.59%	-
Jun 22, 2026	18.72	18.75	18.69	18.71	18.71	0.16%	-
Jun 19, 2026	18.75	18.80	18.68	18.68	18.68	-1.01%	-
Jun 18, 2026	18.70	18.87	18.70	18.87	18.87	1.62%	-
Jun 17, 2026	18.54	18.59	18.43	18.57	18.57	0.92%	-
Jun 16, 2026	18.77	18.77	18.40	18.40	18.40	-2.65%	-
Jun 15, 2026	18.85	18.90	18.80	18.90	18.90	0.27%	-
Jun 12, 2026	19.03	19.08	18.85	18.85	18.85	-1.72%	-
Jun 11, 2026	19.44	19.47	19.18	19.18	19.18	-0.47%	-
Jun 10, 2026	19.21	19.27	19.08	19.27	19.27	1.21%	-
Jun 9, 2026	19.28	19.28	19.04	19.04	19.04	0.05%	-
Jun 8, 2026	18.95	19.03	18.87	19.03	19.03	0.95%	-
Jun 5, 2026	19.17	19.24	18.85	18.85	18.85	-4.17%	-
Jun 4, 2026	19.12	19.67	19.01	19.67	19.67	1.76%	-
Jun 3, 2026	19.34	20.16	19.33	19.33	19.33	6.97%	1,031
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%	-