GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.00304
+5.15%
$ 20.98 million $ 10.15 million
Sep 3, 2024 $ 0.00289
-2.39%
$ 19.95 million $ 9.43 million
Sep 2, 2024 $ 0.00296
+6.37%
$ 20.44 million $ 8.57 million
Sep 1, 2024 $ 0.00279
-5.39%
$ 19.22 million $ 8.55 million
Aug 31, 2024 $ 0.00294
+4.99%
$ 20.31 million $ 8.76 million
Aug 30, 2024 $ 0.0028
+7.58%
$ 19.35 million $ 8.52 million
Aug 29, 2024 $ 0.00261
+2.38%
$ 17.99 million $ 8.33 million
Aug 28, 2024 $ 0.00255
-0.64%
$ 17.57 million $ 8.92 million
Aug 27, 2024 $ 0.00256
-5.46%
$ 17.71 million $ 8.17 million
Aug 26, 2024 $ 0.00271
-13.60%
$ 18.7 million $ 10.79 million
Aug 25, 2024 $ 0.00314
-0.93%
$ 21.64 million $ 11.53 million
Aug 24, 2024 $ 0.00317
+4.68%
$ 21.85 million $ 12.54 million
Aug 23, 2024 $ 0.00303
+12.94%
$ 20.87 million $ 11.28 million
Aug 22, 2024 $ 0.00268
+2.99%
$ 18.49 million $ 10.83 million
Aug 21, 2024 $ 0.0026
-1.44%
$ 17.96 million $ 10.66 million
Aug 20, 2024 $ 0.00264
-8.41%
$ 18.24 million $ 10.84 million
Aug 19, 2024 $ 0.00289
+5.96%
$ 19.9 million $ 12.35 million
Aug 18, 2024 $ 0.00272
+0.05%
$ 18.76 million $ 10.9 million
Aug 17, 2024 $ 0.00272
+2.53%
$ 18.75 million $ 10.43 million
Aug 16, 2024 $ 0.00265
-1.14%
$ 18.3 million $ 11.45 million
Aug 15, 2024 $ 0.00268
-1.23%
$ 18.51 million $ 11.59 million
Aug 14, 2024 $ 0.00272
-9.77%
$ 18.75 million $ 11.82 million
Aug 13, 2024 $ 0.00301
-3.71%
$ 20.79 million $ 11.92 million
Aug 12, 2024 $ 0.00313
+2.03%
$ 21.62 million $ 13.29 million
Aug 11, 2024 $ 0.00306
-10.76%
$ 21.13 million $ 13.21 million
Aug 10, 2024 $ 0.00343
+24.24%
$ 23.66 million $ 13.52 million
Aug 9, 2024 $ 0.00276
-8.37%
$ 19.05 million $ 11.91 million
Aug 8, 2024 $ 0.00301
+23.48%
$ 20.78 million $ 12.42 million
Aug 7, 2024 $ 0.00244
-12.49%
$ 16.83 million $ 12.55 million
Aug 6, 2024 $ 0.00278
+19.74%
$ 19.2 million $ 15.43 million
Aug 5, 2024 $ 0.00232
-10.65%
$ 16.02 million $ 12.59 million
Aug 4, 2024 $ 0.0026
+2.06%
$ 17.91 million $ 12.24 million
Aug 3, 2024 $ 0.00254
-13.00%
$ 17.54 million $ 12.94 million
Aug 2, 2024 $ 0.00292
-11.81%
$ 20.15 million $ 13.48 million
Aug 1, 2024 $ 0.00331
-5.66%
$ 22.83 million $ 9.68 million
Jul 31, 2024 $ 0.00351
-6.59%
$ 24.21 million $ 13.78 million
Jul 30, 2024 $ 0.00376
-7.11%
$ 25.92 million $ 12.37 million
Jul 29, 2024 $ 0.00405
-4.22%
$ 27.91 million $ 6.61 million
Jul 28, 2024 $ 0.00422
-12.45%
$ 29.11 million $ 9.38 million
Jul 27, 2024 $ 0.00483
-1.76%
$ 33.29 million $ 9.44 million
Jul 26, 2024 $ 0.00492
+3.07%
$ 33.91 million $ 8.85 million
Jul 25, 2024 $ 0.00477
-2.05%
$ 32.89 million $ 15.06 million
Jul 24, 2024 $ 0.00487
-0.37%
$ 33.57 million $ 16.39 million
Jul 23, 2024 $ 0.00488
-9.65%
$ 33.69 million $ 17.81 million
Jul 22, 2024 $ 0.0054
-7.35%
$ 37.28 million $ 17.95 million
Jul 21, 2024 $ 0.00583
-6.07%
$ 40.21 million $ 17.55 million
Jul 20, 2024 $ 0.00621
-0.25%
$ 42.81 million $ 17.6 million
Jul 19, 2024 $ 0.00622
+1.61%
$ 42.91 million $ 18.91 million
Jul 18, 2024 $ 0.00612
-4.54%
$ 42.22 million $ 19.27 million
Jul 17, 2024 $ 0.00641
+3.59%
$ 44.23 million $ 25.42 million