GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2025 $ 0.000667
+0.29%
$ 4.59 million $ 1.21 million
Nov 14, 2025 $ 0.00067
-3.30%
$ 4.56 million $ 1.15 million
Nov 13, 2025 $ 0.000683
-4.63%
$ 4.77 million $ 1.35 million
Nov 12, 2025 $ 0.00072
-0.78%
$ 4.93 million $ 1.31 million
Nov 11, 2025 $ 0.000724
+0.73%
$ 4.98 million $ 1.31 million
Nov 10, 2025 $ 0.000719
+2.09%
$ 4.95 million $ 1.13 million
Nov 9, 2025 $ 0.000704
+4.32%
$ 4.85 million $ 893,044
Nov 8, 2025 $ 0.000675
-3.60%
$ 4.65 million $ 1.15 million
Nov 7, 2025 $ 0.000701
+8.03%
$ 4.82 million $ 1.08 million
Nov 6, 2025 $ 0.000649
-9.87%
$ 4.46 million $ 873,868
Nov 5, 2025 $ 0.00072
+5.75%
$ 4.95 million $ 1.08 million
Nov 4, 2025 $ 0.000681
-7.99%
$ 4.69 million $ 1.16 million
Nov 3, 2025 $ 0.00074
-13.16%
$ 5.09 million $ 1.02 million
Nov 2, 2025 $ 0.000852
-1.70%
$ 5.87 million $ 842,763
Nov 1, 2025 $ 0.000867
-5.77%
$ 5.96 million $ 839,439
Oct 31, 2025 $ 0.000923
+8.96%
$ 6.33 million $ 941,060
Oct 30, 2025 $ 0.000845
-9.79%
$ 5.83 million $ 923,508
Oct 29, 2025 $ 0.000937
+4.58%
$ 6.45 million $ 939,589
Oct 28, 2025 $ 0.000897
-8.00%
$ 6.17 million $ 992,089
Oct 27, 2025 $ 0.000974
+16.72%
$ 6.7 million $ 1.29 million
Oct 26, 2025 $ 0.000835
+2.88%
$ 5.74 million $ 843,421
Oct 25, 2025 $ 0.000811
+0.28%
$ 5.58 million $ 850,257
Oct 24, 2025 $ 0.000805
+0.90%
$ 5.57 million $ 917,097
Oct 23, 2025 $ 0.000796
+4.41%
$ 5.49 million $ 887,886
Oct 22, 2025 $ 0.00076
-5.43%
$ 5.25 million $ 822,399
Oct 21, 2025 $ 0.000813
-1.55%
$ 5.53 million $ 852,993
Oct 20, 2025 $ 0.000826
+1.83%
$ 5.68 million $ 831,889
Oct 19, 2025 $ 0.000819
+0.39%
$ 5.58 million $ 818,211
Oct 18, 2025 $ 0.000811
+1.40%
$ 5.61 million $ 820,400
Oct 17, 2025 $ 0.000806
+2.24%
$ 5.51 million $ 887,727
Oct 16, 2025 $ 0.000786
-3.23%
$ 5.42 million $ 891,277
Oct 15, 2025 $ 0.000812
-7.56%
$ 5.59 million $ 937,500
Oct 14, 2025 $ 0.000871
-4.48%
$ 6.04 million $ 929,946
Oct 13, 2025 $ 0.000911
+2.12%
$ 6.27 million $ 1.12 million
Oct 12, 2025 $ 0.000892
+8.22%
$ 6.14 million $ 1.12 million
Oct 11, 2025 $ 0.000825
-4.83%
$ 5.67 million $ 1.1 million
Oct 10, 2025 $ 0.000867
-20.96%
$ 5.96 million $ 1.45 million