GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.00155
+1.79%
$ 10.7 million $ 3.13 million
Jun 18, 2025 $ 0.00153
-1.75%
$ 10.51 million $ 3.84 million
Jun 17, 2025 $ 0.00155
-4.35%
$ 10.7 million $ 4.31 million
Jun 16, 2025 $ 0.00163
-3.78%
$ 11.19 million $ 4.22 million
Jun 15, 2025 $ 0.00169
+9.38%
$ 11.63 million $ 3.32 million
Jun 14, 2025 $ 0.00154
-5.86%
$ 10.63 million $ 3.29 million
Jun 13, 2025 $ 0.00164
-1.13%
$ 11.29 million $ 5.54 million
Jun 12, 2025 $ 0.00166
-8.68%
$ 11.42 million $ 5.54 million
Jun 11, 2025 $ 0.00182
-7.46%
$ 12.51 million $ 6.69 million
Jun 10, 2025 $ 0.00196
-2.00%
$ 13.52 million $ 7.48 million
Jun 9, 2025 $ 0.002
+4.47%
$ 13.76 million $ 5.97 million
Jun 8, 2025 $ 0.00192
+0.27%
$ 13.18 million $ 4.39 million
Jun 7, 2025 $ 0.00191
+2.73%
$ 13.15 million $ 4.44 million
Jun 6, 2025 $ 0.00186
+2.23%
$ 12.79 million $ 6.51 million
Jun 5, 2025 $ 0.00182
-13.02%
$ 12.51 million $ 6.46 million
Jun 4, 2025 $ 0.00209
+3.81%
$ 14.39 million $ 5.84 million
Jun 3, 2025 $ 0.00201
+0.28%
$ 13.85 million $ 5.87 million
Jun 2, 2025 $ 0.00201
+3.79%
$ 13.82 million $ 3.85 million
Jun 1, 2025 $ 0.00193
-0.78%
$ 13.31 million $ 3.28 million
May 31, 2025 $ 0.00195
+3.28%
$ 13.42 million $ 3.43 million
May 30, 2025 $ 0.00189
-17.33%
$ 12.99 million $ 4.15 million
May 29, 2025 $ 0.00228
-10.71%
$ 15.72 million $ 4.77 million
May 28, 2025 $ 0.00256
+3.11%
$ 17.6 million $ 6.71 million
May 27, 2025 $ 0.00248
-5.45%
$ 17.07 million $ 5.81 million
May 26, 2025 $ 0.00262
+19.93%
$ 18.05 million $ 4.39 million
May 25, 2025 $ 0.00219
-0.88%
$ 15.06 million $ 3.79 million
May 24, 2025 $ 0.0022
-1.67%
$ 15.15 million $ 4 million
May 23, 2025 $ 0.00224
-4.68%
$ 15.41 million $ 5.77 million
May 22, 2025 $ 0.00235
+16.88%
$ 16.17 million $ 5.69 million
May 21, 2025 $ 0.00201
+4.07%
$ 13.84 million $ 5.8 million
May 20, 2025 $ 0.00193
+8.08%
$ 13.3 million $ 4.42 million
May 19, 2025 $ 0.00179
-4.81%
$ 12.3 million $ 4.98 million
May 18, 2025 $ 0.00188
+4.27%
$ 12.92 million $ 4 million
May 17, 2025 $ 0.0018
-8.04%
$ 12.39 million $ 3.34 million
May 16, 2025 $ 0.00196
-3.40%
$ 13.48 million $ 3.83 million
May 15, 2025 $ 0.00203
-5.50%
$ 13.95 million $ 4.13 million
May 14, 2025 $ 0.00215
-14.77%
$ 14.76 million $ 4.68 million
May 13, 2025 $ 0.00252
+15.22%
$ 17.32 million $ 3.85 million
May 12, 2025 $ 0.00219
-2.49%
$ 15.04 million $ 5.7 million
May 11, 2025 $ 0.00224
+4.19%
$ 15.42 million $ 3.27 million
May 10, 2025 $ 0.00215
+1.67%
$ 14.79 million $ 3.87 million
May 9, 2025 $ 0.00211
+12.20%
$ 14.55 million $ 4.45 million
May 8, 2025 $ 0.00188
+9.51%
$ 12.96 million $ 4.89 million
May 7, 2025 $ 0.00172
+2.49%
$ 11.84 million $ 3.82 million
May 6, 2025 $ 0.00168
-2.19%
$ 11.55 million $ 3.45 million
May 5, 2025 $ 0.00171
-0.38%
$ 11.8 million $ 3.41 million
May 4, 2025 $ 0.00172
-4.16%
$ 11.85 million $ 3.24 million
May 3, 2025 $ 0.0018
-5.85%
$ 12.36 million $ 3.19 million
May 2, 2025 $ 0.00191
-1.44%
$ 13.12 million $ 3.81 million
May 1, 2025 $ 0.00194
+4.31%
$ 13.32 million $ 4.29 million