GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.0073
-32.95%
$ 50.35 million $ 71.93 million
May 15, 2024 $ 0.0109
-26.74%
$ 75.09 million $ 89.67 million
May 14, 2024 $ 0.0149
+55.97%
$ 102.5 million $ 44.61 million
May 13, 2024 $ 0.00952
+1,794.66%
$ 65.7 million $ 41.48 million
May 12, 2024 $ 0.000504
+1.12%
$ 3.48 million $ 857,461
May 11, 2024 $ 0.000498
-9.58%
$ 3.44 million $ 370,582
May 10, 2024 $ 0.000551
-9.38%
$ 3.8 million $ 1 million
May 9, 2024 $ 0.00061
+29.49%
$ 4.21 million $ 1.06 million
May 8, 2024 $ 0.000471
-9.92%
$ 3.25 million $ 738,357
May 7, 2024 $ 0.000522
-20.35%
$ 3.6 million $ 860,096
May 6, 2024 $ 0.000656
+13.35%
$ 4.52 million $ 996,329
May 5, 2024 $ 0.000578
+10.15%
$ 3.99 million $ 1.14 million
May 4, 2024 $ 0.000525
-4.68%
$ 3.62 million $ 1.06 million
May 3, 2024 $ 0.000551
+10.30%
$ 3.8 million $ 1.27 million
May 2, 2024 $ 0.000497
+7.12%
$ 3.43 million $ 948,237
May 1, 2024 $ 0.000469
+5.53%
$ 3.2 million $ 918,477
Apr 30, 2024 $ 0.000445
-7.05%
$ 3.07 million $ 882,291
Apr 29, 2024 $ 0.000478
-6.83%
$ 3.3 million $ 524,766
Apr 28, 2024 $ 0.000514
-4.76%
$ 3.54 million $ 652,379
Apr 27, 2024 $ 0.000539
-7.02%
$ 3.72 million $ 950,078
Apr 26, 2024 $ 0.00058
+3.73%
$ 4 million $ 785,746
Apr 25, 2024 $ 0.000559
-10.77%
$ 3.86 million $ 801,321
Apr 24, 2024 $ 0.000627
+8.19%
$ 4.32 million $ 890,102
Apr 23, 2024 $ 0.000579
-5.55%
$ 4 million $ 1.19 million
Apr 22, 2024 $ 0.000613
+13.28%
$ 4.23 million $ 1.08 million
Apr 21, 2024 $ 0.000541
-4.66%
$ 3.73 million $ 1.08 million
Apr 20, 2024 $ 0.000568
-5.26%
$ 3.92 million $ 1.12 million
Apr 19, 2024 $ 0.000592
-1.73%
$ 4.08 million $ 759,022
Apr 18, 2024 $ 0.000612
+17.14%
$ 4.22 million $ 721,097
Apr 17, 2024 $ 0.000523
-4.57%
$ 3.61 million $ 1.08 million
Apr 16, 2024 $ 0.000548
-5.51%
$ 3.78 million $ 1.13 million
Apr 15, 2024 $ 0.00058
-9.65%
$ 4 million $ 1.49 million
Apr 14, 2024 $ 0.000643
+19.75%
$ 4.44 million $ 878,977
Apr 13, 2024 $ 0.000539
-10.03%
$ 3.72 million $ 1.15 million
Apr 12, 2024 $ 0.000594
-38.79%
$ 4.1 million $ 1.57 million
Apr 11, 2024 $ 0.000971
+74.88%
$ 6.7 million $ 2.53 million
Apr 10, 2024 $ 0.000555
+10.70%
$ 3.83 million $ 1.15 million
Apr 9, 2024 $ 0.000502
-19.35%
$ 3.46 million $ 716,356
Apr 8, 2024 $ 0.000618
+3.62%
$ 4.26 million $ 1.5 million
Apr 7, 2024 $ 0.000597
+16.88%
$ 4.12 million $ 841,937
Apr 6, 2024 $ 0.000511
+3.87%
$ 3.53 million $ 1.12 million
Apr 5, 2024 $ 0.000493
-27.01%
$ 3.4 million $ 1.4 million
Apr 4, 2024 $ 0.000675
-12.18%
$ 4.66 million $ 1.29 million
Apr 3, 2024 $ 0.000768
+5.94%
$ 5.3 million $ 1.65 million
Apr 2, 2024 $ 0.000725
-10.46%
$ 5 million $ 1.05 million
Apr 1, 2024 $ 0.000811
-21.05%
$ 5.59 million $ 1.26 million
Mar 31, 2024 $ 0.00103
+9.24%
$ 7.12 million $ 2.21 million
Mar 30, 2024 $ 0.000946
-11.15%
$ 6.52 million $ 1.89 million
Mar 29, 2024 $ 0.00106
-6.37%
$ 7.34 million $ 1.9 million
Mar 28, 2024 $ 0.00114
-7.47%
$ 7.85 million $ 1.42 million