GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.000622
+5.71%
$ 4.28 million $ 220,819
Jan 3, 2026 $ 0.000589
-4.80%
$ 4.05 million $ 274,526
Jan 2, 2026 $ 0.000619
+9.62%
$ 4.26 million $ 262,249
Jan 1, 2026 $ 0.000564
+0.87%
$ 3.88 million $ 263,643
Dec 31, 2025 $ 0.000562
-0.70%
$ 3.85 million $ 271,816
Dec 30, 2025 $ 0.000568
+0.62%
$ 3.9 million $ 226,791
Dec 29, 2025 $ 0.000561
-1.61%
$ 3.89 million $ 254,829
Dec 28, 2025 $ 0.00057
-2.30%
$ 3.93 million $ 232,715
Dec 27, 2025 $ 0.000584
+0.97%
$ 4 million $ 228,607
Dec 26, 2025 $ 0.000582
+2.11%
$ 3.98 million $ 252,980
Dec 25, 2025 $ 0.000581
-1.03%
$ 3.93 million $ 235,949
Dec 24, 2025 $ 0.000591
-1.63%
$ 4.04 million $ 258,116
Dec 23, 2025 $ 0.000598
-1.84%
$ 4.14 million $ 279,225
Dec 22, 2025 $ 0.00061
+0.29%
$ 4.19 million $ 302,399
Dec 21, 2025 $ 0.00061
-0.25%
$ 4.19 million $ 283,101
Dec 20, 2025 $ 0.000614
-2.33%
$ 4.21 million $ 635,261
Dec 19, 2025 $ 0.000637
+8.69%
$ 4.33 million $ 935,370
Dec 18, 2025 $ 0.000585
-3.72%
$ 4.03 million $ 1.04 million
Dec 17, 2025 $ 0.000608
-2.11%
$ 4.18 million $ 942,560
Dec 16, 2025 $ 0.000621
+1.48%
$ 4.27 million $ 893,851
Dec 15, 2025 $ 0.000602
-3.32%
$ 4.21 million $ 1 million
Dec 14, 2025 $ 0.000623
-1.88%
$ 4.28 million $ 973,755
Dec 13, 2025 $ 0.000632
+6.38%
$ 4.36 million $ 973,467
Dec 12, 2025 $ 0.000594
-6.70%
$ 4.09 million $ 1.06 million
Dec 11, 2025 $ 0.000637
-5.73%
$ 4.39 million $ 1 million
Dec 10, 2025 $ 0.000676
-2.17%
$ 4.65 million $ 908,545
Dec 9, 2025 $ 0.000691
+3.40%
$ 4.76 million $ 960,712
Dec 8, 2025 $ 0.000668
-2.33%
$ 4.6 million $ 942,516
Dec 7, 2025 $ 0.000684
+0.41%
$ 4.7 million $ 884,811
Dec 6, 2025 $ 0.000681
-0.08%
$ 4.69 million $ 943,523
Dec 5, 2025 $ 0.000682
-7.14%
$ 4.69 million $ 1.02 million
Dec 4, 2025 $ 0.000734
-6.48%
$ 5.05 million $ 950,361
Dec 3, 2025 $ 0.000786
+5.48%
$ 5.41 million $ 873,401
Dec 2, 2025 $ 0.000745
+8.83%
$ 5.12 million $ 870,354
Dec 1, 2025 $ 0.000684
-4.30%
$ 4.71 million $ 1.09 million
Nov 30, 2025 $ 0.000732
+1.20%
$ 4.92 million $ 1 million
Nov 29, 2025 $ 0.000726
-4.42%
$ 4.99 million $ 1.2 million
Nov 28, 2025 $ 0.000758
+8.85%
$ 5.23 million $ 1.17 million
Nov 27, 2025 $ 0.000698
+5.17%
$ 4.79 million $ 1.2 million
Nov 26, 2025 $ 0.000665
+2.60%
$ 4.55 million $ 1.27 million
Nov 25, 2025 $ 0.000638
+0.09%
$ 4.46 million $ 1.07 million
Nov 24, 2025 $ 0.00063
+4.00%
$ 4.38 million $ 1.25 million
Nov 23, 2025 $ 0.00061
+6.69%
$ 4.17 million $ 1.17 million
Nov 22, 2025 $ 0.000574
-2.69%
$ 3.92 million $ 1.19 million
Nov 21, 2025 $ 0.000583
-6.46%
$ 4.06 million $ 1.27 million
Nov 20, 2025 $ 0.000635
+0.26%
$ 4.29 million $ 1.16 million
Nov 19, 2025 $ 0.000633
-4.38%
$ 4.35 million $ 1.2 million
Nov 18, 2025 $ 0.000661
+4.89%
$ 4.56 million $ 1.14 million
Nov 17, 2025 $ 0.00063
-5.05%
$ 4.36 million $ 1.21 million
Nov 16, 2025 $ 0.000657
-1.46%
$ 4.57 million $ 1.21 million