GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 0.00123
-1.28%
$ 8.48 million $ 1.82 million
Mar 26, 2024 $ 0.00125
-16.61%
$ 8.6 million $ 2.73 million
Mar 25, 2024 $ 0.00149
+23.96%
$ 10.31 million $ 3.04 million
Mar 24, 2024 $ 0.00121
+1.82%
$ 8.32 million $ 1.44 million
Mar 23, 2024 $ 0.00119
-6.08%
$ 8.18 million $ 1.64 million
Mar 22, 2024 $ 0.00126
-11.26%
$ 8.71 million $ 1.82 million
Mar 21, 2024 $ 0.00142
-14.96%
$ 9.79 million $ 1.19 million
Mar 20, 2024 $ 0.00167
+29.74%
$ 11.51 million $ 1.96 million
Mar 19, 2024 $ 0.00129
-10.53%
$ 8.87 million $ 1.41 million
Mar 18, 2024 $ 0.00144
-21.22%
$ 9.92 million $ 1.99 million
Mar 17, 2024 $ 0.00182
+18.50%
$ 12.59 million $ 2.27 million
Mar 16, 2024 $ 0.00154
-17.20%
$ 10.62 million $ 3.09 million
Mar 15, 2024 $ 0.00186
-10.69%
$ 12.83 million $ 3.86 million
Mar 14, 2024 $ 0.00208
-18.61%
$ 14.36 million $ 4.46 million
Mar 13, 2024 $ 0.00256
+1.65%
$ 17.65 million $ 3.65 million
Mar 12, 2024 $ 0.00251
-10.26%
$ 17.34 million $ 2.62 million
Mar 11, 2024 $ 0.00282
-9.82%
$ 19.46 million $ 1.42 million
Mar 10, 2024 $ 0.00313
-5.51%
$ 21.58 million $ 1.79 million
Mar 9, 2024 $ 0.0033
+20.21%
$ 22.79 million $ 1.6 million
Mar 8, 2024 $ 0.00275
-5.61%
$ 18.96 million $ 1.46 million
Mar 7, 2024 $ 0.00291
-16.59%
$ 20.09 million $ 1.58 million
Mar 6, 2024 $ 0.00368
+49.98%
$ 25.4 million $ 947,415
Mar 5, 2024 $ 0.00245
-13.43%
$ 16.88 million $ 1.54 million
Mar 4, 2024 $ 0.00283
-15.50%
$ 19.5 million $ 656,129
Mar 3, 2024 $ 0.00334
-22.69%
$ 23.08 million $ 704,814
Mar 2, 2024 $ 0.00431
+14.69%
$ 29.75 million $ 927,109
Mar 1, 2024 $ 0.00378
+51.79%
$ 26.06 million $ 632,641
Feb 29, 2024 $ 0.00249
+16.18%
$ 17.17 million $ 1.02 million
Feb 28, 2024 $ 0.00214
+37.63%
$ 14.78 million $ 1.17 million
Feb 27, 2024 $ 0.00157
+11.61%
$ 10.86 million $ 850,783
Feb 26, 2024 $ 0.00142
+11.79%
$ 9.78 million $ 849,833
Feb 25, 2024 $ 0.00127
-33.33%
$ 8.74 million $ 505,045
Feb 24, 2024 $ 0.00189
+3.54%
$ 13.03 million $ 99,105
Feb 23, 2024 $ 0.00182
-16.51%
$ 12.58 million $ 673,907
Feb 22, 2024 $ 0.00218
-5.99%
$ 15.07 million $ 648,953
Feb 21, 2024 $ 0.00232
-14.71%
$ 16.03 million $ 752,669
Feb 20, 2024 $ 0.00279
+20.38%
$ 19.23 million $ 1.55 million
Feb 19, 2024 $ 0.00232
-21.56%
$ 15.98 million $ 1.56 million