GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2024 $ 0.00354
+3.09%
$ 24.44 million $ 8.13 million
Oct 11, 2024 $ 0.00344
+3.85%
$ 23.71 million $ 7.66 million
Oct 10, 2024 $ 0.00331
+5.36%
$ 22.82 million $ 7.45 million
Oct 9, 2024 $ 0.00314
-2.76%
$ 21.66 million $ 7.74 million
Oct 8, 2024 $ 0.00323
-4.33%
$ 22.28 million $ 7.94 million
Oct 7, 2024 $ 0.00338
-7.33%
$ 23.29 million $ 9.74 million
Oct 6, 2024 $ 0.00363
+25.18%
$ 25.04 million $ 8.49 million
Oct 5, 2024 $ 0.0029
-4.07%
$ 20.01 million $ 7.28 million
Oct 4, 2024 $ 0.00302
+4.62%
$ 20.86 million $ 7.47 million
Oct 3, 2024 $ 0.00289
+1.00%
$ 19.94 million $ 7.81 million
Oct 2, 2024 $ 0.00286
+0.19%
$ 19.74 million $ 8.18 million
Oct 1, 2024 $ 0.00286
-11.79%
$ 19.7 million $ 9.3 million
Sep 30, 2024 $ 0.00323
-7.14%
$ 22.29 million $ 8.48 million
Sep 29, 2024 $ 0.00348
-0.81%
$ 24 million $ 7.58 million
Sep 28, 2024 $ 0.00351
-6.22%
$ 24.2 million $ 8.43 million
Sep 27, 2024 $ 0.00374
+5.47%
$ 25.8 million $ 8.85 million
Sep 26, 2024 $ 0.00355
-1.84%
$ 24.49 million $ 8.69 million
Sep 25, 2024 $ 0.00362
-6.87%
$ 24.95 million $ 8.71 million
Sep 24, 2024 $ 0.00388
-2.85%
$ 26.79 million $ 8.5 million
Sep 23, 2024 $ 0.004
+4.24%
$ 27.58 million $ 8.79 million
Sep 22, 2024 $ 0.00383
-5.07%
$ 26.46 million $ 7.96 million
Sep 21, 2024 $ 0.00404
+8.13%
$ 27.87 million $ 8.85 million
Sep 20, 2024 $ 0.00374
+7.47%
$ 25.77 million $ 9.38 million
Sep 19, 2024 $ 0.00348
-0.72%
$ 23.98 million $ 9.67 million
Sep 18, 2024 $ 0.0035
+3.60%
$ 24.15 million $ 8.47 million
Sep 17, 2024 $ 0.00338
+4.11%
$ 23.31 million $ 7.78 million
Sep 16, 2024 $ 0.00324
-4.37%
$ 22.38 million $ 8.04 million
Sep 15, 2024 $ 0.0034
-11.75%
$ 23.45 million $ 7.91 million
Sep 14, 2024 $ 0.00385
-10.95%
$ 26.57 million $ 8.91 million
Sep 13, 2024 $ 0.00432
+6.00%
$ 29.84 million $ 8.99 million
Sep 12, 2024 $ 0.00408
-0.73%
$ 28.15 million $ 9.58 million
Sep 11, 2024 $ 0.00411
-1.84%
$ 28.35 million $ 10.55 million
Sep 10, 2024 $ 0.00419
-7.58%
$ 28.89 million $ 11.63 million
Sep 9, 2024 $ 0.00453
+8.27%
$ 31.26 million $ 14.17 million
Sep 8, 2024 $ 0.00418
+3.35%
$ 28.83 million $ 11.72 million
Sep 7, 2024 $ 0.00404
-4.57%
$ 27.89 million $ 21.87 million
Sep 6, 2024 $ 0.00424
+53.73%
$ 29.23 million $ 24.47 million
Sep 5, 2024 $ 0.00275
-9.45%
$ 19 million $ 8.92 million