GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2025 $ 0.0015
+7.23%
$ 10.35 million $ 3.22 million
Aug 6, 2025 $ 0.0014
+0.21%
$ 9.65 million $ 2.83 million
Aug 5, 2025 $ 0.0014
-6.58%
$ 9.63 million $ 3.11 million
Aug 4, 2025 $ 0.0015
+5.98%
$ 10.3 million $ 2.92 million
Aug 3, 2025 $ 0.00141
+6.93%
$ 9.72 million $ 2.55 million
Aug 2, 2025 $ 0.00133
-2.17%
$ 9.1 million $ 2.96 million
Aug 1, 2025 $ 0.00135
-7.20%
$ 9.36 million $ 4.1 million
Jul 31, 2025 $ 0.00145
+5.01%
$ 9.98 million $ 3.82 million
Jul 30, 2025 $ 0.00138
-1.12%
$ 9.5 million $ 3.18 million
Jul 29, 2025 $ 0.0014
-2.55%
$ 9.61 million $ 3.14 million
Jul 28, 2025 $ 0.00143
-1.88%
$ 9.87 million $ 3.37 million
Jul 27, 2025 $ 0.00146
+2.58%
$ 10.05 million $ 2.69 million
Jul 26, 2025 $ 0.00142
-4.21%
$ 9.8 million $ 2.6 million
Jul 25, 2025 $ 0.00149
+1.92%
$ 10.23 million $ 4.79 million
Jul 24, 2025 $ 0.00146
-5.77%
$ 10.03 million $ 3.39 million
Jul 23, 2025 $ 0.00155
-7.52%
$ 10.64 million $ 3.62 million
Jul 22, 2025 $ 0.00167
+0.97%
$ 11.5 million $ 3.96 million
Jul 21, 2025 $ 0.00165
+9.49%
$ 11.38 million $ 3.81 million
Jul 20, 2025 $ 0.00151
-3.89%
$ 10.39 million $ 3.47 million
Jul 19, 2025 $ 0.00157
+1.02%
$ 10.81 million $ 2.68 million
Jul 18, 2025 $ 0.00156
-3.04%
$ 10.7 million $ 3.86 million
Jul 17, 2025 $ 0.0016
+1.36%
$ 11.04 million $ 3.42 million
Jul 16, 2025 $ 0.00158
+2.95%
$ 10.89 million $ 3.51 million
Jul 15, 2025 $ 0.00154
-0.64%
$ 10.58 million $ 4.22 million
Jul 14, 2025 $ 0.00155
-3.08%
$ 10.65 million $ 4.48 million
Jul 13, 2025 $ 0.0016
+2.94%
$ 10.98 million $ 2.87 million
Jul 12, 2025 $ 0.00155
-6.06%
$ 10.67 million $ 3.05 million
Jul 11, 2025 $ 0.00165
+5.66%
$ 11.36 million $ 5.05 million
Jul 10, 2025 $ 0.00152
+0.76%
$ 10.45 million $ 4.17 million
Jul 9, 2025 $ 0.00151
+9.15%
$ 10.37 million $ 3.72 million
Jul 8, 2025 $ 0.00138
+0.76%
$ 9.5 million $ 2.98 million
Jul 7, 2025 $ 0.00137
-4.53%
$ 9.43 million $ 3.07 million
Jul 6, 2025 $ 0.00144
+0.25%
$ 9.88 million $ 2.52 million
Jul 5, 2025 $ 0.00143
-1.14%
$ 9.85 million $ 2.27 million
Jul 4, 2025 $ 0.00145
-3.84%
$ 9.97 million $ 3.18 million
Jul 3, 2025 $ 0.00151
-1.16%
$ 10.36 million $ 2.91 million
Jul 2, 2025 $ 0.00152
+5.19%
$ 10.49 million $ 3.44 million