GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.00154
-19.30%
$ 11.63 million $ 34.51 million
Jun 2 $ 0.00191
-1.26%
$ 13.18 million $ 32.97 million
May 26 $ 0.00193
-11.54%
$ 13.31 million $ 32.54 million
May 19 $ 0.0022
+17.26%
$ 15.06 million $ 30.65 million
May 12 $ 0.0018
-19.62%
$ 12.92 million $ 25.54 million
May 5 $ 0.00215
+24.86%
$ 15.42 million $ 23.89 million
Apr 28 $ 0.0018
-10.35%
$ 11.85 million $ 19.72 million
Apr 21 $ 0.002
-10.63%
$ 13.79 million $ 25.89 million
Apr 14 $ 0.00229
-2.21%
$ 15.43 million $ 16.17 million
Apr 7 $ 0.0025
+38.63%
$ 16.11 million $ 26.29 million
Mar 31 $ 0.00205
+16.49%
$ 12.41 million $ 22.39 million
Mar 24 $ 0.00171
-2.22%
$ 12.09 million $ 22.94 million
Mar 17 $ 0.00166
+6.22%
$ 12.01 million $ 20.74 million
Mar 10 $ 0.0017
+8.04%
$ 10.73 million $ 20.53 million
Mar 3 $ 0.00166
-20.02%
$ 10.83 million $ 19.48 million
Feb 24 $ 0.00208
+1.10%
$ 14.28 million $ 29.83 million
Feb 17 $ 0.00209
+1.82%
$ 14.12 million $ 29.01 million
Feb 10 $ 0.00222
+13.43%
$ 14.12 million $ 53.98 million
Feb 3 $ 0.00195
+0.62%
$ 13.49 million $ 33.17 million
Jan 27 $ 0.00194
-27.84%
$ 13.35 million $ 43.96 million
Jan 20 $ 0.00301
+11.39%
$ 18.5 million $ 53.08 million
Jan 13 $ 0.0028
-40.39%
$ 18.58 million $ 26.77 million
Jan 6 $ 0.00469
+17.83%
$ 31.59 million $ 31.02 million
Dec 30 $ 0.0041
+6.17%
$ 27.38 million $ 36.73 million
Dec 23 $ 0.00418
+9.36%
$ 26.55 million $ 42.19 million
Dec 16 $ 0.00374
-29.27%
$ 26.28 million $ 57.45 million
Dec 9 $ 0.00516
-26.58%
$ 36.37 million $ 61.53 million
Dec 2 $ 0.00622
+17.56%
$ 48.52 million $ 75.21 million
Nov 25 $ 0.0053
+1.43%
$ 36.53 million $ 65.51 million
Nov 18 $ 0.0052
-35.16%
$ 36.02 million $ 64.77 million
Nov 11 $ 0.00567
+18.64%
$ 55.29 million $ 95.7 million
Nov 4 $ 0.00428
+16.27%
$ 32.94 million $ 48.58 million
Oct 28 $ 0.00368
-1.83%
$ 25.38 million $ 64.83 million
Oct 21 $ 0.00371
-15.87%
$ 25.85 million $ 49.33 million
Oct 14 $ 0.00441
-15.30%
$ 30.41 million $ 70.33 million
Oct 7 $ 0.00354
-2.75%
$ 35.9 million $ 48.66 million
Sep 30 $ 0.0029
-16.64%
$ 25.04 million $ 48.53 million
Sep 23 $ 0.00351
-8.54%
$ 24 million $ 51.96 million
Sep 16 $ 0.00404
+19.07%
$ 26.46 million $ 52.19 million
Sep 9 $ 0.00385
-7.96%
$ 23.45 million $ 63.83 million
Sep 2 $ 0.00404
+45.14%
$ 28.83 million $ 83.42 million
Aug 26 $ 0.00279
-11.21%
$ 19.22 million $ 62.05 million
Aug 19 $ 0.00317
+16.30%
$ 21.64 million $ 68.5 million
Aug 12 $ 0.00272
-11.48%
$ 18.76 million $ 70.51 million
Aug 5 $ 0.00343
+31.94%
$ 21.13 million $ 78.41 million
Jul 29 $ 0.00254
-39.80%
$ 17.91 million $ 68.86 million
Jul 22 $ 0.00483
-17.27%
$ 29.11 million $ 85.52 million
Jul 15 $ 0.00621
+10.31%
$ 40.21 million $ 122.85 million
Jul 8 $ 0.00556
+0.02%
$ 38.76 million $ 113.73 million
Jul 1 $ 0.00621
-25.18%
$ 38.39 million $ 126.8 million