GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.00255
-5.68%
$ 17.52 million $ 6.55 million
Jan 19, 2025 $ 0.0027
-3.55%
$ 18.58 million $ 7.83 million
Jan 18, 2025 $ 0.0028
-15.10%
$ 19.27 million $ 6.61 million
Jan 17, 2025 $ 0.0033
+2.39%
$ 22.7 million $ 5.3 million
Jan 16, 2025 $ 0.00321
-4.25%
$ 22.11 million $ 5.18 million
Jan 15, 2025 $ 0.00336
+6.31%
$ 23.11 million $ 4.63 million
Jan 14, 2025 $ 0.00316
-41.61%
$ 21.73 million $ 4.35 million
Jan 13, 2025 $ 0.00501
+6.66%
$ 34.47 million $ 698,864
Jan 12, 2025 $ 0.00459
-3.17%
$ 31.59 million $ 482,658
Jan 11, 2025 $ 0.00469
+29.51%
$ 32.26 million $ 337,987
Jan 10, 2025 $ 0.00362
+0.59%
$ 24.91 million $ 5.54 million
Jan 9, 2025 $ 0.00359
-0.31%
$ 24.67 million $ 6.18 million
Jan 8, 2025 $ 0.00361
-6.50%
$ 24.85 million $ 6.37 million
Jan 7, 2025 $ 0.00386
-10.47%
$ 26.58 million $ 5.96 million
Jan 6, 2025 $ 0.00431
+8.46%
$ 29.69 million $ 6.63 million
Jan 5, 2025 $ 0.00398
-2.85%
$ 27.38 million $ 5.22 million
Jan 4, 2025 $ 0.0041
-1.38%
$ 28.19 million $ 6.03 million
Jan 3, 2025 $ 0.00415
+6.73%
$ 28.58 million $ 6.42 million
Jan 2, 2025 $ 0.00389
+4.81%
$ 26.78 million $ 7.39 million
Jan 1, 2025 $ 0.00371
+0.45%
$ 25.55 million $ 5.24 million
Dec 31, 2024 $ 0.0037
-1.81%
$ 25.44 million $ 5.49 million
Dec 30, 2024 $ 0.00377
-2.40%
$ 25.91 million $ 6.15 million
Dec 29, 2024 $ 0.00386
-7.69%
$ 26.55 million $ 6.39 million
Dec 28, 2024 $ 0.00418
+3.51%
$ 28.74 million $ 5.55 million
Dec 27, 2024 $ 0.00404
-3.16%
$ 27.77 million $ 6.95 million
Dec 26, 2024 $ 0.00417
-11.70%
$ 28.67 million $ 7.64 million
Dec 25, 2024 $ 0.00472
+10.14%
$ 32.5 million $ 8.99 million
Dec 24, 2024 $ 0.00429
+7.78%
$ 29.51 million $ 6.82 million
Dec 23, 2024 $ 0.00398
+4.14%
$ 27.37 million $ 6.24 million
Dec 22, 2024 $ 0.00382
+2.15%
$ 26.28 million $ 6.53 million
Dec 21, 2024 $ 0.00374
-10.17%
$ 25.72 million $ 8.9 million
Dec 20, 2024 $ 0.00416
-1.49%
$ 28.65 million $ 9.23 million
Dec 19, 2024 $ 0.00422
-14.45%
$ 29.07 million $ 10.06 million
Dec 18, 2024 $ 0.00494
-10.50%
$ 33.98 million $ 9.85 million
Dec 17, 2024 $ 0.00552
+8.17%
$ 37.98 million $ 10.43 million
Dec 16, 2024 $ 0.0051
-3.46%
$ 35.11 million $ 8.99 million
Dec 15, 2024 $ 0.00529
+2.28%
$ 36.37 million $ 6.83 million
Dec 14, 2024 $ 0.00516
-7.02%
$ 35.53 million $ 8.24 million
Dec 13, 2024 $ 0.00555
+2.92%
$ 38.21 million $ 9.21 million
Dec 12, 2024 $ 0.0054
-3.54%
$ 37.14 million $ 9.2 million
Dec 11, 2024 $ 0.00559
+1.49%
$ 38.5 million $ 9.34 million
Dec 10, 2024 $ 0.00551
-0.60%
$ 37.94 million $ 12.83 million
Dec 9, 2024 $ 0.00555
-21.14%
$ 38.17 million $ 12.71 million
Dec 8, 2024 $ 0.00703
+13.14%
$ 48.52 million $ 11.17 million
Dec 7, 2024 $ 0.00622
-1.23%
$ 42.91 million $ 9.96 million
Dec 6, 2024 $ 0.0063
+2.10%
$ 43.44 million $ 15.01 million
Dec 5, 2024 $ 0.00617
+23.79%
$ 42.61 million $ 20.64 million
Dec 4, 2024 $ 0.00498
-0.87%
$ 34.37 million $ 9.77 million
Dec 3, 2024 $ 0.00503
-0.06%
$ 34.67 million $ 10.7 million
Dec 2, 2024 $ 0.00503
-4.96%
$ 34.69 million $ 9.12 million