GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.00149
+3.00%
$ 10.27 million $ 3.5 million
Mar 10, 2025 $ 0.00145
-7.96%
$ 9.97 million $ 3.82 million
Mar 9, 2025 $ 0.00157
-5.07%
$ 10.83 million $ 2.77 million
Mar 8, 2025 $ 0.00166
-3.25%
$ 11.42 million $ 2.32 million
Mar 7, 2025 $ 0.00172
-3.37%
$ 11.82 million $ 3.44 million
Mar 6, 2025 $ 0.00178
-0.16%
$ 12.23 million $ 3.57 million
Mar 5, 2025 $ 0.00178
+5.45%
$ 12.25 million $ 2.52 million
Mar 4, 2025 $ 0.00169
-1.54%
$ 11.62 million $ 4.11 million
Mar 3, 2025 $ 0.00172
-17.31%
$ 11.81 million $ 3.53 million
Mar 2, 2025 $ 0.00208
+16.22%
$ 14.28 million $ 4.59 million
Mar 1, 2025 $ 0.00179
-3.70%
$ 12.29 million $ 3.79 million
Feb 28, 2025 $ 0.00185
+4.76%
$ 12.76 million $ 4.37 million
Feb 27, 2025 $ 0.00177
+0.51%
$ 12.18 million $ 4.27 million
Feb 26, 2025 $ 0.00176
-6.24%
$ 12.11 million $ 4.43 million
Feb 25, 2025 $ 0.00188
+8.66%
$ 12.92 million $ 4.52 million
Feb 24, 2025 $ 0.00173
-15.84%
$ 11.89 million $ 3.87 million
Feb 23, 2025 $ 0.00205
-1.72%
$ 14.12 million $ 3.69 million
Feb 22, 2025 $ 0.00209
+2.04%
$ 14.37 million $ 4.81 million
Feb 21, 2025 $ 0.00205
+1.68%
$ 14.08 million $ 4.96 million
Feb 20, 2025 $ 0.00201
+5.15%
$ 13.85 million $ 3.51 million
Feb 19, 2025 $ 0.00192
-0.50%
$ 13.18 million $ 4.73 million
Feb 18, 2025 $ 0.00193
-7.35%
$ 13.25 million $ 5.46 million
Feb 17, 2025 $ 0.00208
+1.33%
$ 14.3 million $ 5.53 million
Feb 16, 2025 $ 0.00205
-7.82%
$ 14.12 million $ 5.32 million
Feb 15, 2025 $ 0.00222
+6.25%
$ 15.3 million $ 11.38 million
Feb 14, 2025 $ 0.00209
-16.16%
$ 14.41 million $ 12.28 million
Feb 13, 2025 $ 0.0025
+33.95%
$ 17.18 million $ 13.61 million
Feb 12, 2025 $ 0.00186
-7.66%
$ 12.83 million $ 5.51 million
Feb 11, 2025 $ 0.00202
+6.80%
$ 13.89 million $ 5.85 million
Feb 10, 2025 $ 0.00189
-3.59%
$ 13.01 million $ 5.34 million
Feb 9, 2025 $ 0.00196
+0.36%
$ 13.49 million $ 7.22 million
Feb 8, 2025 $ 0.00195
+7.40%
$ 13.44 million $ 4.92 million
Feb 7, 2025 $ 0.00182
+0.86%
$ 12.52 million $ 5.36 million
Feb 6, 2025 $ 0.0018
-5.23%
$ 12.41 million $ 4.88 million
Feb 5, 2025 $ 0.0019
-4.11%
$ 13.09 million $ 4.99 million
Feb 4, 2025 $ 0.00198
-8.14%
$ 13.65 million $ 5.38 million
Feb 3, 2025 $ 0.00216
+11.26%
$ 14.87 million $ 7.63 million
Feb 2, 2025 $ 0.00194
-13.48%
$ 13.35 million $ 6.35 million
Feb 1, 2025 $ 0.00224
-14.34%
$ 15.44 million $ 5.47 million
Jan 31, 2025 $ 0.00262
-5.51%
$ 18.02 million $ 5.52 million
Jan 30, 2025 $ 0.00277
+1.98%
$ 19.07 million $ 6.32 million
Jan 29, 2025 $ 0.00272
+1.26%
$ 18.7 million $ 6.61 million
Jan 28, 2025 $ 0.00268
+2.19%
$ 18.47 million $ 6.51 million
Jan 27, 2025 $ 0.00263
-2.38%
$ 18.06 million $ 7.19 million
Jan 26, 2025 $ 0.00269
-10.49%
$ 18.5 million $ 6.35 million
Jan 25, 2025 $ 0.00301
-7.61%
$ 20.69 million $ 6.82 million
Jan 24, 2025 $ 0.00325
-2.73%
$ 22.38 million $ 18.03 million
Jan 23, 2025 $ 0.00334
+20.95%
$ 23.01 million $ 9.19 million
Jan 22, 2025 $ 0.00276
-0.20%
$ 19.01 million $ 6.1 million
Jan 21, 2025 $ 0.00277
+8.82%
$ 19.07 million $ 6.37 million