GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 0.000585
-6.77%
$ 4.02 million $ 310,550
Feb 22, 2026 $ 0.000627
-4.97%
$ 4.32 million $ 250,807
Feb 21, 2026 $ 0.00066
+0.22%
$ 4.54 million $ 462,020
Feb 20, 2026 $ 0.000658
+2.87%
$ 4.53 million $ 374,505
Feb 19, 2026 $ 0.00064
-1.43%
$ 4.4 million $ 398,141
Feb 18, 2026 $ 0.000649
-10.24%
$ 4.47 million $ 203,261
Feb 17, 2026 $ 0.000725
+9.87%
$ 4.99 million $ 774,822
Feb 16, 2026 $ 0.00066
-1.48%
$ 4.52 million $ 224,333
Feb 15, 2026 $ 0.00067
-6.67%
$ 4.6 million $ 182,266
Feb 14, 2026 $ 0.000718
+4.18%
$ 4.94 million $ 307,611
Feb 13, 2026 $ 0.000689
+3.32%
$ 4.74 million $ 245,620
Feb 12, 2026 $ 0.000667
-1.36%
$ 4.59 million $ 205,191
Feb 11, 2026 $ 0.000676
-4.92%
$ 4.65 million $ 200,182
Feb 10, 2026 $ 0.000711
-5.58%
$ 4.89 million $ 230,116
Feb 9, 2026 $ 0.000753
+1.05%
$ 5.18 million $ 301,344
Feb 8, 2026 $ 0.000745
-4.01%
$ 5.13 million $ 276,944
Feb 7, 2026 $ 0.000777
+3.26%
$ 5.35 million $ 272,234
Feb 6, 2026 $ 0.000752
+17.73%
$ 5.17 million $ 367,574
Feb 5, 2026 $ 0.000639
-9.84%
$ 4.4 million $ 546,024
Feb 4, 2026 $ 0.000709
-5.31%
$ 4.88 million $ 303,389
Feb 3, 2026 $ 0.000749
-8.52%
$ 5.15 million $ 452,917
Feb 2, 2026 $ 0.000818
+9.43%
$ 5.63 million $ 429,853
Feb 1, 2026 $ 0.000748
-4.02%
$ 5.15 million $ 532,343
Jan 31, 2026 $ 0.000779
+31.95%
$ 5.36 million $ 591,008
Jan 30, 2026 $ 0.00059
+3.56%
$ 4.06 million $ 566,160
Jan 29, 2026 $ 0.00057
-18.73%
$ 3.92 million $ 439,391
Jan 28, 2026 $ 0.000702
-3.30%
$ 4.83 million $ 360,363
Jan 27, 2026 $ 0.000726
-9.95%
$ 4.99 million $ 748,219
Jan 26, 2026 $ 0.000806
+39.10%
$ 5.54 million $ 2.23 million
Jan 25, 2026 $ 0.000579
-2.74%
$ 3.99 million $ 200,299
Jan 24, 2026 $ 0.000596
-4.13%
$ 4.1 million $ 232,261
Jan 23, 2026 $ 0.000621
+1.12%
$ 4.27 million $ 187,218
Jan 22, 2026 $ 0.000614
+1.35%
$ 4.22 million $ 207,729
Jan 21, 2026 $ 0.000606
-3.40%
$ 4.17 million $ 244,796
Jan 20, 2026 $ 0.000628
-3.11%
$ 4.32 million $ 211,663
Jan 19, 2026 $ 0.000648
-2.73%
$ 4.46 million $ 223,497
Jan 18, 2026 $ 0.000666
-3.12%
$ 4.58 million $ 177,309
Jan 17, 2026 $ 0.000687
-2.07%
$ 4.73 million $ 245,458
Jan 16, 2026 $ 0.000702
-1.02%
$ 4.83 million $ 595,039
Jan 15, 2026 $ 0.000709
-2.48%
$ 4.88 million $ 172,610
Jan 14, 2026 $ 0.000727
-2.44%
$ 5 million $ 180,061
Jan 13, 2026 $ 0.000745
+7.55%
$ 5.13 million $ 151,884
Jan 12, 2026 $ 0.000693
+13.51%
$ 4.77 million $ 239,603
Jan 11, 2026 $ 0.00061
+3.58%
$ 4.2 million $ 114,386
Jan 10, 2026 $ 0.000589
-4.66%
$ 4.05 million $ 172,837
Jan 9, 2026 $ 0.000618
-3.17%
$ 4.25 million $ 123,386
Jan 8, 2026 $ 0.000638
-2.29%
$ 4.39 million $ 205,826
Jan 7, 2026 $ 0.000653
+0.20%
$ 4.49 million $ 234,013
Jan 6, 2026 $ 0.000652
+0.28%
$ 4.49 million $ 302,058
Jan 5, 2026 $ 0.000651
+4.55%
$ 4.48 million $ 217,236