GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.000572
-1.04%
$ 3.94 million $ 22.39 million
Apr 2026 $ 0.000576
+3.23%
$ 3.97 million $ 4.55 million
Mar 2026 $ 0.000558
-12.08%
$ 3.84 million $ 7.55 million
Feb 2026 $ 0.000635
-18.52%
$ 4.37 million $ 9.81 million
Jan 2026 $ 0.00059
+5.53%
$ 5.36 million $ 10 million
Dec 2025 $ 0.000562
-21.38%
$ 3.85 million $ 21.73 million
Nov 2025 $ 0.000726
-21.09%
$ 4.92 million $ 33.09 million
Oct 2025 $ 0.000845
-24.09%
$ 6.33 million $ 31.97 million
Sep 2025 $ 0.00112
-12.29%
$ 7.66 million $ 63.65 million
Aug 2025 $ 0.00132
-9.10%
$ 8.75 million $ 102.52 million
Jul 2025 $ 0.00138
-13.83%
$ 9.98 million $ 102.06 million
Jun 2025 $ 0.00158
-19.21%
$ 11.03 million $ 129.47 million
May 2025 $ 0.00189
+1.71%
$ 13.42 million $ 131.49 million
Apr 2025 $ 0.00186
+0.75%
$ 12.77 million $ 105.17 million
Mar 2025 $ 0.00184
-0.62%
$ 12.68 million $ 108.91 million
Feb 2025 $ 0.00185
-29.21%
$ 12.76 million $ 165.67 million
Jan 2025 $ 0.00277
-25.02%
$ 18.02 million $ 182.46 million
Dec 2024 $ 0.00377
-31.42%
$ 25.44 million $ 282.32 million
Nov 2024 $ 0.00548
+35.39%
$ 37.88 million $ 320.32 million
Oct 2024 $ 0.0048
+48.17%
$ 27.89 million $ 274.83 million
Sep 2024 $ 0.00323
+9.72%
$ 22.29 million $ 303.59 million
Aug 2024 $ 0.00294
-16.07%
$ 20.31 million $ 354.91 million
Jul 2024 $ 0.00351
-57.73%
$ 24.21 million $ 548.12 million
Jun 2024 $ 0.0083
+127.34%
$ 57.28 million $ 2.2 billion
May 2024 $ 0.00365
+720.97%
$ 25.19 million $ 721.01 million
Apr 2024 $ 0.000445
-56.69%
$ 3.07 million $ 33.25 million
Mar 2024 $ 0.00103
-58.50%
$ 7.12 million $ 59.66 million
Feb 2024 $ 0.00249
-70.83%
$ 17.17 million $ 42.76 million
Jan 2024 $ 0.00855
+141.21%
$ 59.01 million $ 4.44 million
Download