GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $ 0.00042
+0.00%
$ 2.88 million $ 450,818
Yesterday $ 0.000418
-2.24%
$ 2.87 million $ 445,254
Jun 23, 2026 $ 0.000427
-5.10%
$ 2.94 million $ 423,820
Jun 22, 2026 $ 0.00045
-4.21%
$ 3.1 million $ 445,631
Jun 21, 2026 $ 0.00047
-0.27%
$ 3.23 million $ 456,399
Jun 20, 2026 $ 0.000471
+2.53%
$ 3.24 million $ 451,108
Jun 19, 2026 $ 0.00046
-3.71%
$ 3.16 million $ 448,786
Jun 18, 2026 $ 0.000477
-3.52%
$ 3.29 million $ 475,900
Jun 17, 2026 $ 0.000495
+5.83%
$ 3.41 million $ 410,350
Jun 16, 2026 $ 0.000468
-0.62%
$ 3.22 million $ 472,214
Jun 15, 2026 $ 0.00047
+9.28%
$ 3.24 million $ 453,832
Jun 14, 2026 $ 0.00043
+0.46%
$ 2.96 million $ 464,329
Jun 13, 2026 $ 0.000428
+1.83%
$ 2.94 million $ 432,024
Jun 12, 2026 $ 0.00042
-1.44%
$ 2.89 million $ 464,637
Jun 11, 2026 $ 0.000427
+6.90%
$ 2.94 million $ 512,229
Jun 10, 2026 $ 0.000399
-6.48%
$ 2.75 million $ 424,599
Jun 9, 2026 $ 0.000427
-3.65%
$ 2.94 million $ 460,616
Jun 8, 2026 $ 0.000443
+0.02%
$ 3.05 million $ 468,868
Jun 7, 2026 $ 0.000439
+5.02%
$ 3.02 million $ 482,134
Jun 6, 2026 $ 0.000418
-4.33%
$ 2.88 million $ 469,801
Jun 5, 2026 $ 0.000437
-11.25%
$ 3.01 million $ 11.07 million
Jun 4, 2026 $ 0.000492
-2.12%
$ 3.38 million $ 1.86 million
Jun 3, 2026 $ 0.000503
-2.36%
$ 3.46 million $ 360,831
Jun 2, 2026 $ 0.000521
-1.90%
$ 3.59 million $ 241,543
Jun 1, 2026 $ 0.000531
-7.19%
$ 3.66 million $ 185,716
May 31, 2026 $ 0.000572
+4.07%
$ 3.94 million $ 133,113
May 30, 2026 $ 0.00055
+3.88%
$ 3.78 million $ 136,430
May 29, 2026 $ 0.000529
+1.06%
$ 3.64 million $ 167,676
May 28, 2026 $ 0.000523
+0.78%
$ 3.6 million $ 198,186
May 27, 2026 $ 0.000519
-0.32%
$ 3.57 million $ 155,817
May 26, 2026 $ 0.000521
-5.49%
$ 3.58 million $ 204,128
May 25, 2026 $ 0.000552
-0.98%
$ 3.8 million $ 171,913
May 24, 2026 $ 0.000557
-0.22%
$ 3.84 million $ 161,560
May 23, 2026 $ 0.000559
-1.70%
$ 3.84 million $ 191,456
May 22, 2026 $ 0.000569
-5.03%
$ 3.91 million $ 180,314
May 21, 2026 $ 0.000599
-3.52%
$ 4.12 million $ 189,818
May 20, 2026 $ 0.000621
-0.01%
$ 4.27 million $ 196,902
May 19, 2026 $ 0.000621
+0.81%
$ 4.28 million $ 184,972
May 18, 2026 $ 0.000616
+2.29%
$ 4.24 million $ 265,040
May 17, 2026 $ 0.000601
+0.24%
$ 4.15 million $ 288,090
May 16, 2026 $ 0.0006
-6.02%
$ 4.13 million $ 254,903
May 15, 2026 $ 0.000638
-1.73%
$ 4.39 million $ 307,343
May 14, 2026 $ 0.00065
-4.99%
$ 4.47 million $ 318,233
May 13, 2026 $ 0.000684
-4.04%
$ 4.7 million $ 2.46 million
May 12, 2026 $ 0.000712
-14.02%
$ 4.9 million $ 644,521
May 11, 2026 $ 0.000829
+4.50%
$ 5.7 million $ 2.35 million
May 10, 2026 $ 0.000793
+9.03%
$ 5.46 million $ 247,598
May 9, 2026 $ 0.000727
-5.08%
$ 5 million $ 275,705
May 8, 2026 $ 0.000767
+8.65%
$ 5.28 million $ 222,230
May 7, 2026 $ 0.000706
-3.07%
$ 4.86 million $ 227,702
Download