GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.0011
-3.64%
$ 7.54 million $ 1.32 million
Oct 8, 2025 $ 0.00114
+0.96%
$ 7.86 million $ 1.19 million
Oct 7, 2025 $ 0.00113
-5.57%
$ 7.76 million $ 1.37 million
Oct 6, 2025 $ 0.00119
+4.93%
$ 8.21 million $ 1.41 million
Oct 5, 2025 $ 0.00114
-0.01%
$ 7.83 million $ 1.21 million
Oct 4, 2025 $ 0.00114
-2.50%
$ 7.83 million $ 1.26 million
Oct 3, 2025 $ 0.00117
-3.88%
$ 8.03 million $ 1.32 million
Oct 2, 2025 $ 0.00122
+3.65%
$ 8.37 million $ 1.27 million
Oct 1, 2025 $ 0.00117
+5.25%
$ 8.08 million $ 1.37 million
Sep 30, 2025 $ 0.00112
-0.05%
$ 7.66 million $ 1.33 million
Sep 29, 2025 $ 0.00112
+1.50%
$ 7.68 million $ 1.15 million
Sep 28, 2025 $ 0.0011
+5.03%
$ 7.56 million $ 1.29 million
Sep 27, 2025 $ 0.00104
+0.28%
$ 7.19 million $ 1.25 million
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