GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.00219
-2.49%
$ 15.04 million $ 5.7 million
May 11, 2025 $ 0.00224
+4.19%
$ 15.42 million $ 3.27 million
May 10, 2025 $ 0.00215
+1.67%
$ 14.79 million $ 3.87 million
May 9, 2025 $ 0.00211
+12.20%
$ 14.55 million $ 4.45 million
May 8, 2025 $ 0.00188
+9.51%
$ 12.96 million $ 4.89 million
May 7, 2025 $ 0.00172
+2.49%
$ 11.84 million $ 3.82 million
May 6, 2025 $ 0.00168
-2.19%
$ 11.55 million $ 3.45 million
May 5, 2025 $ 0.00171
-0.38%
$ 11.8 million $ 3.41 million
May 4, 2025 $ 0.00172
-4.16%
$ 11.85 million $ 3.24 million
May 3, 2025 $ 0.0018
-5.85%
$ 12.36 million $ 3.19 million
May 2, 2025 $ 0.00191
-1.44%
$ 13.12 million $ 3.81 million
May 1, 2025 $ 0.00194
+4.31%
$ 13.32 million $ 4.29 million
Apr 30, 2025 $ 0.00186
-1.78%
$ 12.77 million $ 3.93 million
Apr 29, 2025 $ 0.00189
-3.44%
$ 13.02 million $ 702,219
Apr 28, 2025 $ 0.00196
-2.23%
$ 13.48 million $ 3.8 million
Apr 27, 2025 $ 0.002
-1.11%
$ 13.79 million $ 3.46 million
Apr 26, 2025 $ 0.00203
-2.65%
$ 13.94 million $ 3.36 million
Apr 25, 2025 $ 0.00208
+3.07%
$ 14.33 million $ 4.43 million
Apr 24, 2025 $ 0.00202
-7.36%
$ 13.9 million $ 3.09 million
Apr 23, 2025 $ 0.00218
+5.02%
$ 15 million $ 4.44 million
Apr 22, 2025 $ 0.00207
+0.04%
$ 14.27 million $ 4.12 million
Apr 21, 2025 $ 0.00207
-7.53%
$ 14.27 million $ 2.99 million
Apr 20, 2025 $ 0.00224
-2.06%
$ 15.43 million $ 2.12 million
Apr 19, 2025 $ 0.00229
+3.00%
$ 15.75 million $ 1.93 million
Apr 18, 2025 $ 0.00222
-1.78%
$ 15.29 million $ 2.05 million
Apr 17, 2025 $ 0.00226
+0.22%
$ 15.56 million $ 2.6 million
Apr 16, 2025 $ 0.00226
+6.57%
$ 15.55 million $ 4.12 million
Apr 15, 2025 $ 0.00212
-11.92%
$ 14.6 million $ 2.82 million
Apr 14, 2025 $ 0.00241
+2.87%
$ 16.57 million $ 2.65 million
Apr 13, 2025 $ 0.00234
-6.56%
$ 16.11 million $ 3.4 million
Apr 12, 2025 $ 0.0025
+16.11%
$ 17.2 million $ 3.22 million
Apr 11, 2025 $ 0.00215
+10.89%
$ 14.82 million $ 3.95 million
Apr 10, 2025 $ 0.00194
-5.28%
$ 13.36 million $ 4.07 million
Apr 9, 2025 $ 0.00205
+10.55%
$ 14.08 million $ 5.26 million
Apr 8, 2025 $ 0.00185
-3.73%
$ 12.74 million $ 4.02 million
Apr 7, 2025 $ 0.00192
+6.62%
$ 13.23 million $ 5.78 million
Apr 6, 2025 $ 0.0018
-12.04%
$ 12.41 million $ 4.02 million
Apr 5, 2025 $ 0.00205
+1.18%
$ 14.09 million $ 3.1 million
Apr 4, 2025 $ 0.00202
+11.91%
$ 13.93 million $ 4.2 million
Apr 3, 2025 $ 0.00181
+3.37%
$ 12.44 million $ 3.92 million
Apr 2, 2025 $ 0.00175
-11.34%
$ 12.05 million $ 4.1 million
Apr 1, 2025 $ 0.00197
+7.03%
$ 13.57 million $ 3.53 million
Mar 31, 2025 $ 0.00184
+4.82%
$ 12.68 million $ 3.53 million
Mar 30, 2025 $ 0.00176
+2.89%
$ 12.09 million $ 2.61 million
Mar 29, 2025 $ 0.00171
-7.69%
$ 11.75 million $ 2.65 million
Mar 28, 2025 $ 0.00185
-17.87%
$ 12.71 million $ 2.97 million
Mar 27, 2025 $ 0.00225
-8.46%
$ 15.47 million $ 5.01 million
Mar 26, 2025 $ 0.00245
-1.19%
$ 16.89 million $ 3.99 million
Mar 25, 2025 $ 0.00248
+28.24%
$ 17.09 million $ 4.27 million
Mar 24, 2025 $ 0.00194
+10.88%
$ 13.32 million $ 4.06 million