GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.00103
+7.05%
$ 7.17 million $ 1.17 million
Sep 25, 2025 $ 0.000965
-8.98%
$ 6.6 million $ 981,248
Sep 24, 2025 $ 0.00106
-0.87%
$ 7.3 million $ 836,450
Sep 23, 2025 $ 0.00107
-2.69%
$ 7.35 million $ 909,010
Sep 22, 2025 $ 0.0011
-6.60%
$ 7.55 million $ 994,348
Sep 21, 2025 $ 0.00118
-3.97%
$ 8.12 million $ 785,618
Sep 20, 2025 $ 0.00123
-1.32%
$ 8.46 million $ 919,668
Sep 19, 2025 $ 0.00125
-5.66%
$ 8.61 million $ 946,279
Sep 18, 2025 $ 0.00134
+0.18%
$ 9.15 million $ 1.04 million
Sep 17, 2025 $ 0.00133
+2.35%
$ 9.18 million $ 3.4 million
Sep 16, 2025 $ 0.0013
+3.36%
$ 8.93 million $ 3.15 million
Sep 15, 2025 $ 0.00126
-3.22%
$ 8.64 million $ 3.35 million
Sep 14, 2025 $ 0.0013
-2.10%
$ 8.93 million $ 2.33 million
Sep 13, 2025 $ 0.00133
-0.85%
$ 9.18 million $ 2.58 million
Sep 12, 2025 $ 0.00134
+1.84%
$ 9.24 million $ 3.81 million
Sep 11, 2025 $ 0.00132
+3.14%
$ 9.07 million $ 3.88 million
Sep 10, 2025 $ 0.00128
+2.07%
$ 8.79 million $ 3.43 million
Sep 9, 2025 $ 0.00125
+6.09%
$ 8.61 million $ 3.25 million
Sep 8, 2025 $ 0.00118
+3.97%
$ 8.11 million $ 2.86 million
Sep 7, 2025 $ 0.00113
+3.95%
$ 7.8 million $ 1.87 million
Sep 6, 2025 $ 0.00109
-0.67%
$ 7.5 million $ 1.71 million
Sep 5, 2025 $ 0.0011
-2.59%
$ 7.54 million $ 3.6 million
Sep 4, 2025 $ 0.00113
-6.65%
$ 7.75 million $ 2.73 million
Sep 3, 2025 $ 0.0012
-0.53%
$ 8.3 million $ 2.7 million
Sep 2, 2025 $ 0.0012
+6.53%
$ 8.28 million $ 3.54 million
Sep 1, 2025 $ 0.00112
-11.63%
$ 7.73 million $ 3.19 million
Aug 31, 2025 $ 0.00128
-4.13%
$ 8.75 million $ 2.41 million
Aug 30, 2025 $ 0.00132
-1.45%
$ 9.19 million $ 2.6 million
Aug 29, 2025 $ 0.00134
-3.00%
$ 9.21 million $ 3.94 million
Aug 28, 2025 $ 0.00138
+3.01%
$ 9.5 million $ 2.84 million
Aug 27, 2025 $ 0.00134
+3.18%
$ 9.22 million $ 3.01 million
Aug 26, 2025 $ 0.00131
+4.35%
$ 8.96 million $ 3.52 million
Aug 25, 2025 $ 0.00126
-11.71%
$ 8.62 million $ 4.2 million
Aug 24, 2025 $ 0.00141
+1.82%
$ 9.82 million $ 3.8 million
Aug 23, 2025 $ 0.00139
-0.89%
$ 9.56 million $ 2.98 million
Aug 22, 2025 $ 0.00139
+7.67%
$ 9.62 million $ 4.05 million
Aug 21, 2025 $ 0.00129
-4.21%
$ 8.89 million $ 2.91 million
Aug 20, 2025 $ 0.00136
+7.38%
$ 9.26 million $ 3.42 million
Aug 19, 2025 $ 0.00129
-1.66%
$ 8.71 million $ 3.53 million
Aug 18, 2025 $ 0.00131
-5.80%
$ 9.01 million $ 3.64 million
Aug 17, 2025 $ 0.00139
+2.64%
$ 9.56 million $ 2.08 million
Aug 16, 2025 $ 0.00135
-1.53%
$ 9.32 million $ 2.09 million
Aug 15, 2025 $ 0.00137
-5.89%
$ 9.46 million $ 3.52 million
Aug 14, 2025 $ 0.00146
-6.79%
$ 10.01 million $ 5.39 million
Aug 13, 2025 $ 0.00156
+3.25%
$ 10.76 million $ 5.44 million
Aug 12, 2025 $ 0.00151
+8.23%
$ 10.42 million $ 4.36 million
Aug 11, 2025 $ 0.0014
-8.41%
$ 9.63 million $ 4.18 million
Aug 10, 2025 $ 0.00153
+5.67%
$ 10.52 million $ 3.39 million
Aug 9, 2025 $ 0.00145
-3.68%
$ 9.99 million $ 2.93 million
Aug 8, 2025 $ 0.0015
-0.18%
$ 10.33 million $ 3.01 million