GME Stock Prices

Data as of Oct 28, 2026

Last

23.33

Change

-0.03

Open

23.24

Previous

23.36

High

23.78

Low

23.10

Bid

-

Ask

-

Volume

4,951,482

Trades

-

Dividend

0.38

Yield

8.22%

Ex-Div

Sep 7, 2017

Impl Vol

0.510

Hist Vol

0.373

Opt Volume

166,975

Open Int

1,831,669

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	23.24	23.78	23.10	23.33	-0.03	4,951,482	166,975	0.510	0.373
Oct 27, 2026	23.73	24.04	23.32	23.36	-0.54	5,460,483	179,700	0.492	0.373
Oct 26, 2026	24.82	24.99	23.78	23.90	-0.92	8,228,739	238,815	0.543	0.372
Oct 23, 2026	25.34	25.61	24.68	24.82	-0.57	8,304,860	268,099	0.556	0.371
Oct 22, 2026	26.00	26.25	24.62	25.39	-0.90	11,649,752	270,715	0.593	0.373
Oct 21, 2026	26.39	26.86	25.95	26.29	-0.18	6,441,118	190,522	0.641	0.372
Oct 20, 2026	25.73	26.48	25.30	26.47	+0.03	9,082,402	229,711	0.610	0.373
Oct 19, 2026	26.65	27.16	26.15	26.44	-0.37	6,633,076	234,104	0.734	0.373
Oct 16, 2026	28.04	28.08	26.72	26.81	-1.21	12,966,141	500,354	0.809	0.373
Oct 15, 2026	26.75	28.30	26.58	28.02	+0.87	12,237,087	348,464	0.807	0.370
Oct 14, 2026	27.71	28.22	26.77	27.15	-0.07	15,886,836	403,044	0.769	0.369
Oct 13, 2026	27.10	27.53	26.75	27.22	-0.01	12,258,643	291,586	0.662	0.370
Oct 12, 2026	26.21	27.25	25.77	27.23	+0.67	8,974,930	254,588	0.698	0.370
Oct 9, 2026	25.23	26.76	24.90	26.56	+1.28	16,149,511	742,832	0.694	0.370
Oct 8, 2026	24.10	25.82	24.04	25.28	+0.70	13,012,310	432,996	0.636	0.367
Oct 7, 2026	24.53	24.74	24.41	24.58	-0.18	7,987,236	118,377	0.556	0.366
Oct 6, 2026	25.04	25.20	24.47	24.76	-0.48	8,202,299	181,050	0.551	0.367
Oct 5, 2026	24.97	25.78	24.77	25.24	+0.54	11,607,711	371,760	0.594	0.367
Oct 2, 2026	24.20	24.70	23.88	24.70	+0.00	12,994,461	320,844	0.519	0.373
Oct 1, 2026	24.41	24.68	23.99	24.11	-0.54	10,597,754	160,493	0.519	0.373
Sep 30, 2026	24.47	24.88	24.17	24.65	+0.89	13,411,816	276,957	0.557	0.373
Sep 29, 2026	24.00	24.07	23.30	23.76	-0.20	7,824,314	157,355	0.491	0.371
Sep 28, 2026	23.26	24.18	23.22	23.96	+0.57	9,488,571	189,539	0.576	0.372
Sep 25, 2026	24.96	24.96	23.06	23.39	-1.63	13,140,956	505,064	0.548	0.374
Sep 24, 2026	23.93	25.25	23.72	25.02	+0.82	12,086,070	369,094	0.595	0.370
Sep 23, 2026	23.94	24.70	23.86	24.20	+0.17	11,777,950	286,608	0.568	0.369
Sep 22, 2026	23.50	24.33	23.29	24.03	+1.27	14,768,382	412,720	0.595	0.369
Sep 21, 2026	22.78	23.11	22.52	22.76	+0.12	9,043,690	233,396	0.538	0.366
Sep 18, 2026	22.90	22.95	22.34	22.64	-0.13	9,347,941	309,846	0.456	0.366
Sep 17, 2026	22.12	22.81	21.92	22.77	+0.79	8,994,767	355,562	0.484	0.366
Sep 16, 2026	21.48	22.06	21.39	21.98	+0.54	5,756,389	174,779	0.468	0.364
Sep 15, 2026	21.51	21.57	21.13	21.44	-0.18	4,869,894	167,317	0.464	0.364
Sep 14, 2026	21.00	21.94	20.73	21.62	+0.52	7,729,955	264,699	0.508	0.365
Sep 11, 2026	21.04	21.36	20.84	21.10	+0.71	8,785,958	369,774	0.476	0.364
Sep 10, 2026	19.88	20.52	19.60	20.39	+0.50	10,483,496	211,904	0.454	0.363
Sep 9, 2026	19.10	20.24	18.97	19.89	+1.00	15,349,396	284,623	0.465	0.364
Sep 8, 2026	19.35	19.50	18.72	18.89	+0.00	9,918,835	177,898	0.505	0.360
Sep 4, 2026	19.33	19.50	19.04	19.16	-0.07	6,342,173	189,475	0.636	0.361
Sep 3, 2026	19.00	19.39	18.99	19.23	+0.26	6,841,709	154,341	0.686	0.362
Sep 2, 2026	18.83	19.05	18.75	18.97	+0.16	4,667,109	114,979	0.647	0.362
Sep 1, 2026	18.25	18.88	18.20	18.81	+0.43	11,538,508	125,086	0.573	0.362
Aug 31, 2026	18.75	18.92	18.21	18.38	+0.51	10,775,996	197,441	0.477	0.362
Aug 28, 2026	18.30	18.33	17.85	17.87	-0.38	4,470,663	145,999	0.412	0.361
Aug 27, 2026	17.99	18.33	17.80	18.25	+0.28	7,204,083	179,294	0.493	0.360
Aug 26, 2026	18.02	18.09	17.85	17.97	-0.12	4,480,074	70,863	0.427	0.360
Aug 25, 2026	18.00	18.10	17.85	18.09	+0.05	5,519,934	76,183	0.441	0.361
Aug 24, 2026	18.30	18.35	17.93	18.04	-0.17	4,975,409	106,453	0.410	0.361
Aug 21, 2026	18.15	18.25	18.01	18.21	+0.17	5,400,374	118,435	0.358	0.361
Aug 20, 2026	18.01	18.10	17.79	18.04	+0.01	4,854,984	120,219	0.388	0.361
Aug 19, 2026	18.08	18.23	17.92	18.03	+0.08	4,834,474	99,610	0.407	0.361
Aug 18, 2026	18.38	18.38	17.92	17.95	-0.45	5,574,467	120,693	0.414	0.361
Aug 17, 2026	18.61	18.61	18.32	18.40	-0.26	5,697,287	111,729	0.369	0.360
Aug 14, 2026	18.65	18.79	18.44	18.66	+0.09	4,208,243	97,640	0.315	0.360
Aug 13, 2026	18.53	18.74	18.33	18.57	+0.03	5,251,382	81,227	0.346	0.360
Aug 12, 2026	18.82	18.82	18.43	18.54	-0.28	5,031,316	84,187	0.382	0.360
Aug 11, 2026	18.75	18.90	18.58	18.82	+0.03	5,238,303	84,884	0.360	0.361
Aug 10, 2026	19.60	19.61	18.75	18.79	-0.37	8,518,020	131,238	0.372	0.361
Aug 7, 2026	19.21	19.26	19.03	19.16	-0.07	4,739,377	93,482	0.311	0.361
Aug 6, 2026	18.99	19.40	18.63	19.23	+0.22	6,662,197	108,926	0.350	0.361
Aug 5, 2026	19.28	19.35	18.93	19.01	-0.20	8,477,540	119,069	0.385	0.360
Aug 4, 2026	19.02	19.30	18.69	19.21	+0.15	10,776,598	146,389	0.445	0.360
Aug 3, 2026	20.46	20.50	18.55	19.06	-2.66	41,531,890	361,533	0.635	0.361
Jul 31, 2026	21.85	21.99	21.66	21.72	-0.16	2,485,236	106,172	0.285	0.337
Jul 30, 2026	21.76	21.93	21.61	21.88	+0.04	2,327,826	81,574	0.299	0.337
Jul 29, 2026	22.17	22.18	21.78	21.84	-0.32	2,617,023	63,677	0.306	0.337
Jul 28, 2026	21.55	22.26	21.54	22.16	+0.64	3,915,077	145,711	0.344	0.337

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 7, 2017	Sep 21, 2017	0.38	1.52	8.22%
Jun 5, 2017	Jun 20, 2017	0.38	1.52	6.67%
Mar 10, 2017	Mar 28, 2017	0.38	1.52	6.33%
Nov 29, 2016	Dec 13, 2016	0.37	1.48	3.36%
Sep 7, 2016	Sep 22, 2016	0.37	1.48	3.36%
Jun 6, 2016	Jun 21, 2016	0.37	1.48	3.36%
Mar 4, 2016	Mar 22, 2016	0.37	1.48	3.36%
Dec 1, 2015	Dec 15, 2015	0.36	1.44	3.36%
Sep 4, 2015	Sep 22, 2015	0.36	1.44	3.36%
Jun 8, 2015	Jun 23, 2015	0.36	1.44	3.36%
Mar 13, 2015	Mar 24, 2015	0.36	1.44	2.83%
Nov 21, 2014	Dec 16, 2014	0.33	1.32	2.83%

Split History

Split Date	Factor	Announced
Mar 19, 2007	0.500	Feb 12, 2007