GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.000599
-1.70%
$ 4.12 million $ 178,455
Apr 26, 2026 $ 0.000609
-2.31%
$ 4.19 million $ 188,423
Apr 25, 2026 $ 0.000624
-4.47%
$ 4.29 million $ 331,969
Apr 24, 2026 $ 0.000653
+3.95%
$ 4.49 million $ 93,857
Apr 23, 2026 $ 0.000628
-2.78%
$ 4.32 million $ 160,160
Apr 22, 2026 $ 0.000646
+3.81%
$ 4.45 million $ 130,807
Apr 21, 2026 $ 0.000622
+3.75%
$ 4.28 million $ 141,606
Apr 20, 2026 $ 0.0006
+5.17%
$ 4.13 million $ 191,537
Apr 19, 2026 $ 0.000571
-3.26%
$ 3.93 million $ 170,270
Apr 18, 2026 $ 0.00059
-5.34%
$ 4.06 million $ 162,979
Apr 17, 2026 $ 0.000623
+8.00%
$ 4.29 million $ 220,881
Apr 16, 2026 $ 0.000577
+7.24%
$ 3.97 million $ 225,292
Apr 15, 2026 $ 0.000538
+4.60%
$ 3.72 million $ 155,494
Apr 14, 2026 $ 0.000514
-1.70%
$ 3.54 million $ 164,728
Apr 13, 2026 $ 0.000524
+2.12%
$ 3.59 million $ 158,584
Apr 12, 2026 $ 0.000513
-2.93%
$ 3.55 million $ 155,927
Apr 11, 2026 $ 0.000529
-0.05%
$ 3.65 million $ 152,220
Apr 10, 2026 $ 0.000529
-0.50%
$ 3.64 million $ 159,081
Apr 9, 2026 $ 0.000532
-0.25%
$ 3.65 million $ 160,498
Apr 8, 2026 $ 0.000533
-3.30%
$ 3.67 million $ 148,962
Apr 7, 2026 $ 0.000552
+5.49%
$ 3.8 million $ 106,925
Apr 6, 2026 $ 0.000523
-10.52%
$ 3.6 million $ 94,748
Apr 5, 2026 $ 0.000621
+19.42%
$ 4.28 million $ 69,732
Apr 4, 2026 $ 0.00052
-1.33%
$ 3.58 million $ 93,442
Apr 3, 2026 $ 0.000527
+1.22%
$ 3.63 million $ 97,432
Apr 2, 2026 $ 0.000521
-4.72%
$ 3.58 million $ 112,533
Apr 1, 2026 $ 0.000547
-2.05%
$ 3.76 million $ 165,270
Mar 31, 2026 $ 0.000558
-1.42%
$ 3.84 million $ 156,215
Mar 30, 2026 $ 0.000566
+3.66%
$ 3.9 million $ 160,712
Mar 29, 2026 $ 0.000546
-2.24%
$ 3.76 million $ 144,241
Mar 28, 2026 $ 0.000559
-1.69%
$ 3.84 million $ 149,595
Mar 27, 2026 $ 0.000568
-3.62%
$ 3.91 million $ 182,734
Mar 26, 2026 $ 0.000589
-9.77%
$ 4.06 million $ 202,843
Mar 25, 2026 $ 0.000653
+3.75%
$ 4.5 million $ 307,232
Mar 24, 2026 $ 0.000629
-0.01%
$ 4.33 million $ 174,210
Mar 23, 2026 $ 0.000629
+3.51%
$ 4.33 million $ 157,833
Mar 22, 2026 $ 0.000608
-5.55%
$ 4.18 million $ 146,073
Mar 21, 2026 $ 0.000644
+4.00%
$ 4.43 million $ 227,052
Mar 20, 2026 $ 0.000619
-0.86%
$ 4.26 million $ 190,351
Mar 19, 2026 $ 0.000624
-2.15%
$ 4.3 million $ 291,630
Mar 18, 2026 $ 0.000638
-4.67%
$ 4.39 million $ 328,362
Mar 17, 2026 $ 0.000669
+1.38%
$ 4.61 million $ 263,153
Mar 16, 2026 $ 0.00066
+1.62%
$ 4.53 million $ 334,776
Mar 15, 2026 $ 0.00065
+6.93%
$ 4.47 million $ 335,975
Mar 14, 2026 $ 0.000608
-0.80%
$ 4.18 million $ 376,511
Mar 13, 2026 $ 0.000613
+1.51%
$ 4.22 million $ 306,338
Mar 12, 2026 $ 0.000604
-2.36%
$ 4.15 million $ 371,558
Mar 11, 2026 $ 0.000618
-2.48%
$ 4.25 million $ 331,219
Mar 10, 2026 $ 0.000634
-5.54%
$ 4.36 million $ 326,386
Mar 9, 2026 $ 0.000671
+7.45%
$ 4.62 million $ 334,928