GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.0053
-3.55%
$ 36.53 million $ 8.85 million
Nov 30, 2024 $ 0.00549
+0.46%
$ 37.88 million $ 8.97 million
Nov 29, 2024 $ 0.00548
-5.11%
$ 37.78 million $ 8.95 million
Nov 28, 2024 $ 0.00577
+13.44%
$ 39.81 million $ 10.91 million
Nov 27, 2024 $ 0.00509
-1.48%
$ 35.09 million $ 8.71 million
Nov 26, 2024 $ 0.00516
+10.67%
$ 35.61 million $ 10.11 million
Nov 25, 2024 $ 0.00466
-10.66%
$ 32.18 million $ 9.02 million
Nov 24, 2024 $ 0.00522
+0.50%
$ 36.02 million $ 9.49 million
Nov 23, 2024 $ 0.0052
-2.92%
$ 35.85 million $ 10.15 million
Nov 22, 2024 $ 0.00535
-11.84%
$ 36.93 million $ 11.08 million
Nov 21, 2024 $ 0.00607
+3.23%
$ 41.88 million $ 10.37 million
Nov 20, 2024 $ 0.00588
-3.90%
$ 40.54 million $ 9.77 million
Nov 19, 2024 $ 0.00612
-8.95%
$ 42.2 million $ 10.72 million
Nov 18, 2024 $ 0.00672
-16.16%
$ 46.35 million $ 12.69 million
Nov 17, 2024 $ 0.00802
+41.54%
$ 55.29 million $ 19.82 million
Nov 16, 2024 $ 0.00567
-11.38%
$ 39.1 million $ 10.78 million
Nov 15, 2024 $ 0.0064
+2.91%
$ 44.15 million $ 12.49 million
Nov 14, 2024 $ 0.00621
+8.38%
$ 42.85 million $ 15.16 million
Nov 13, 2024 $ 0.00573
-18.71%
$ 39.53 million $ 17.59 million
Nov 12, 2024 $ 0.00704
+5.65%
$ 48.6 million $ 20.47 million
Nov 11, 2024 $ 0.00667
+39.65%
$ 46.02 million $ 19.2 million
Nov 10, 2024 $ 0.00478
+11.68%
$ 32.94 million $ 11.04 million
Nov 9, 2024 $ 0.00428
-1.89%
$ 29.49 million $ 8.01 million
Nov 8, 2024 $ 0.00436
+3.98%
$ 30.06 million $ 7.3 million
Nov 7, 2024 $ 0.00419
+0.50%
$ 28.9 million $ 8.3 million
Nov 6, 2024 $ 0.00417
+9.96%
$ 28.76 million $ 10.38 million
Nov 5, 2024 $ 0.00379
+9.66%
$ 26.15 million $ 7.42 million
Nov 4, 2024 $ 0.00346
-6.02%
$ 23.84 million $ 7.17 million
Nov 3, 2024 $ 0.00368
-4.02%
$ 25.38 million $ 7.35 million
Nov 2, 2024 $ 0.00383
-9.34%
$ 26.43 million $ 7.25 million
Nov 1, 2024 $ 0.00423
+4.50%
$ 29.16 million $ 8.63 million
Oct 31, 2024 $ 0.00404
-15.71%
$ 27.89 million $ 8.99 million
Oct 30, 2024 $ 0.0048
+3.49%
$ 33.09 million $ 10.82 million
Oct 29, 2024 $ 0.00464
-2.18%
$ 31.98 million $ 11.55 million
Oct 28, 2024 $ 0.00471
+25.73%
$ 32.5 million $ 10.25 million
Oct 27, 2024 $ 0.00375
+1.04%
$ 25.85 million $ 6.29 million
Oct 26, 2024 $ 0.00371
+7.90%
$ 25.58 million $ 8.36 million
Oct 25, 2024 $ 0.00344
-6.79%
$ 23.71 million $ 7.97 million
Oct 24, 2024 $ 0.00369
+1.27%
$ 25.44 million $ 8.3 million
Oct 23, 2024 $ 0.00364
-4.00%
$ 25.12 million $ 7.57 million
Oct 22, 2024 $ 0.0038
-0.57%
$ 26.21 million $ 7.48 million
Oct 21, 2024 $ 0.00382
-13.35%
$ 26.35 million $ 9.66 million
Oct 20, 2024 $ 0.00441
+7.50%
$ 30.41 million $ 7.43 million
Oct 19, 2024 $ 0.0041
-6.13%
$ 28.29 million $ 8.34 million
Oct 18, 2024 $ 0.00437
-0.75%
$ 30.12 million $ 9.01 million
Oct 17, 2024 $ 0.0044
-5.11%
$ 30.35 million $ 8.85 million
Oct 16, 2024 $ 0.00464
+0.41%
$ 31.99 million $ 10.26 million
Oct 15, 2024 $ 0.00462
+2.11%
$ 31.86 million $ 12.02 million
Oct 14, 2024 $ 0.00452
-13.08%
$ 31.2 million $ 14.42 million
Oct 13, 2024 $ 0.0052
+46.99%
$ 35.9 million $ 19.06 million