GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0052
-13.01%
$ 35.85 million $ 17.23 million
Jul 3, 2024 $ 0.00597
-12.83%
$ 41.2 million $ 18.11 million
Jul 2, 2024 $ 0.00685
-3.56%
$ 47.26 million $ 23.59 million
Jul 1, 2024 $ 0.00706
-14.91%
$ 48.98 million $ 26.25 million
Jun 30, 2024 $ 0.0083
-4.76%
$ 57.28 million $ 22.57 million
Jun 29, 2024 $ 0.00871
+7.19%
$ 60.12 million $ 24.57 million
Jun 28, 2024 $ 0.00813
-8.39%
$ 56.08 million $ 33.28 million
Jun 27, 2024 $ 0.00887
+17.64%
$ 61.22 million $ 32.83 million
Jun 26, 2024 $ 0.00754
-4.02%
$ 52.03 million $ 29.73 million
Jun 25, 2024 $ 0.00785
+5.54%
$ 54.16 million $ 27.89 million
Jun 24, 2024 $ 0.00743
+2.22%
$ 51.28 million $ 21.27 million
Jun 23, 2024 $ 0.00727
-3.24%
$ 50.17 million $ 27.14 million
Jun 22, 2024 $ 0.00751
+7.51%
$ 51.83 million $ 25.99 million
Jun 21, 2024 $ 0.00699
-10.85%
$ 48.2 million $ 24.57 million
Jun 20, 2024 $ 0.00784
-2.15%
$ 54.09 million $ 28.85 million
Jun 19, 2024 $ 0.00801
-44.45%
$ 55.14 million $ 33.35 million
Jun 18, 2024 $ 0.0144
+1.02%
$ 99.54 million $ 14.14 million
Jun 17, 2024 $ 0.0143
+3.40%
$ 98.56 million $ 14 million
Jun 16, 2024 $ 0.0138
-4.48%
$ 95.29 million $ 39.63 million
Jun 15, 2024 $ 0.0144
+3.73%
$ 99.63 million $ 14.16 million
Jun 14, 2024 $ 0.0134
-17.46%
$ 92.49 million $ 41.41 million
Jun 13, 2024 $ 0.0163
-5.66%
$ 112.11 million $ 75.14 million
Jun 12, 2024 $ 0.0172
-13.36%
$ 118.84 million $ 99.66 million
Jun 11, 2024 $ 0.0199
+23.66%
$ 137.17 million $ 126.43 million
Jun 10, 2024 $ 0.0161
-14.47%
$ 110.91 million $ 119.67 million
Jun 9, 2024 $ 0.0188
+8.42%
$ 129.68 million $ 174.7 million
Jun 8, 2024 $ 0.0173
+11.60%
$ 119.79 million $ 127.37 million
Jun 7, 2024 $ 0.0155
-29.81%
$ 107.11 million $ 436.94 million
Jun 6, 2024 $ 0.0221
+114.72%
$ 152.62 million $ 162.25 million
Jun 5, 2024 $ 0.0103
-3.83%
$ 71.07 million $ 82.02 million
Jun 4, 2024 $ 0.0107
-22.97%
$ 73.89 million $ 97.04 million
Jun 3, 2024 $ 0.0139
+260.18%
$ 95.83 million $ 208.81 million
Jun 2, 2024 $ 0.00386
+6.54%
$ 26.61 million $ 17.17 million
Jun 1, 2024 $ 0.00362
-0.89%
$ 24.97 million $ 15.12 million
May 31, 2024 $ 0.00365
-2.51%
$ 25.19 million $ 14.22 million
May 30, 2024 $ 0.00375
-6.28%
$ 25.84 million $ 15.24 million
May 29, 2024 $ 0.004
-14.63%
$ 27.51 million $ 19.89 million
May 28, 2024 $ 0.00469
+11.43%
$ 32.33 million $ 39.72 million
May 27, 2024 $ 0.00421
+16.22%
$ 29.01 million $ 21.9 million
May 26, 2024 $ 0.00362
-14.76%
$ 24.97 million $ 16.67 million
May 25, 2024 $ 0.00425
-14.26%
$ 29.29 million $ 16.3 million
May 24, 2024 $ 0.00495
+23.76%
$ 34.17 million $ 28.45 million
May 23, 2024 $ 0.004
-13.67%
$ 27.61 million $ 23.26 million
May 22, 2024 $ 0.00464
-5.14%
$ 31.98 million $ 27.06 million
May 21, 2024 $ 0.00489
-17.61%
$ 33.72 million $ 47.07 million
May 20, 2024 $ 0.00593
-13.59%
$ 40.89 million $ 69.33 million
May 19, 2024 $ 0.00686
+60.10%
$ 47.33 million $ 42.68 million
May 18, 2024 $ 0.00429
-33.88%
$ 29.57 million $ 30.39 million
May 17, 2024 $ 0.00648
-11.23%
$ 44.69 million $ 49.94 million
May 16, 2024 $ 0.0073
-32.95%
$ 50.35 million $ 71.93 million