GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $ 0.000494
+0.00%
$ 3.39 million $ 2.61 million
Yesterday $ 0.000492
-2.12%
$ 3.38 million $ 1.86 million
Jun 3, 2026 $ 0.000503
-2.36%
$ 3.46 million $ 360,831
Jun 2, 2026 $ 0.000521
-1.90%
$ 3.59 million $ 241,543
Jun 1, 2026 $ 0.000531
-7.19%
$ 3.66 million $ 185,716
May 31, 2026 $ 0.000572
+4.07%
$ 3.94 million $ 133,113
May 30, 2026 $ 0.00055
+3.88%
$ 3.78 million $ 136,430
May 29, 2026 $ 0.000529
+1.06%
$ 3.64 million $ 167,676
May 28, 2026 $ 0.000523
+0.78%
$ 3.6 million $ 198,186
May 27, 2026 $ 0.000519
-0.32%
$ 3.57 million $ 155,817
May 26, 2026 $ 0.000521
-5.49%
$ 3.58 million $ 204,128
May 25, 2026 $ 0.000552
-0.98%
$ 3.8 million $ 171,913
May 24, 2026 $ 0.000557
-0.22%
$ 3.84 million $ 161,560
May 23, 2026 $ 0.000559
-1.70%
$ 3.84 million $ 191,456
May 22, 2026 $ 0.000569
-5.03%
$ 3.91 million $ 180,314
May 21, 2026 $ 0.000599
-3.52%
$ 4.12 million $ 189,818
May 20, 2026 $ 0.000621
-0.01%
$ 4.27 million $ 196,902
May 19, 2026 $ 0.000621
+0.81%
$ 4.28 million $ 184,972
May 18, 2026 $ 0.000616
+2.29%
$ 4.24 million $ 265,040
May 17, 2026 $ 0.000601
+0.24%
$ 4.15 million $ 288,090
May 16, 2026 $ 0.0006
-6.02%
$ 4.13 million $ 254,903
May 15, 2026 $ 0.000638
-1.73%
$ 4.39 million $ 307,343
May 14, 2026 $ 0.00065
-4.99%
$ 4.47 million $ 318,233
May 13, 2026 $ 0.000684
-4.04%
$ 4.7 million $ 2.46 million
May 12, 2026 $ 0.000712
-14.02%
$ 4.9 million $ 644,521
May 11, 2026 $ 0.000829
+4.50%
$ 5.7 million $ 2.35 million
May 10, 2026 $ 0.000793
+9.03%
$ 5.46 million $ 247,598
May 9, 2026 $ 0.000727
-5.08%
$ 5 million $ 275,705
May 8, 2026 $ 0.000767
+8.65%
$ 5.28 million $ 222,230
May 7, 2026 $ 0.000706
-3.07%
$ 4.86 million $ 227,702
May 6, 2026 $ 0.000728
-1.87%
$ 5.01 million $ 400,525
May 5, 2026 $ 0.000742
+1.42%
$ 5.11 million $ 530,438
May 4, 2026 $ 0.000732
-22.71%
$ 5.04 million $ 1.18 million
May 3, 2026 $ 0.000947
+1.21%
$ 6.51 million $ 785,682
May 2, 2026 $ 0.000935
+22.67%
$ 6.44 million $ 1.29 million
May 1, 2026 $ 0.000763
+32.04%
$ 5.25 million $ 529,293
Apr 30, 2026 $ 0.000578
+0.24%
$ 3.97 million $ 174,913
Apr 29, 2026 $ 0.000576
-1.53%
$ 3.96 million $ 214,263
Apr 28, 2026 $ 0.000585
-2.24%
$ 4.03 million $ 139,150
Apr 27, 2026 $ 0.000599
-1.70%
$ 4.12 million $ 178,455
Apr 26, 2026 $ 0.000609
-2.31%
$ 4.19 million $ 188,423
Apr 25, 2026 $ 0.000624
-4.47%
$ 4.29 million $ 331,969
Apr 24, 2026 $ 0.000653
+3.95%
$ 4.49 million $ 93,857
Apr 23, 2026 $ 0.000628
-2.78%
$ 4.32 million $ 160,160
Apr 22, 2026 $ 0.000646
+3.81%
$ 4.45 million $ 130,807
Apr 21, 2026 $ 0.000622
+3.75%
$ 4.28 million $ 141,606
Apr 20, 2026 $ 0.0006
+5.17%
$ 4.13 million $ 191,537
Apr 19, 2026 $ 0.000571
-3.26%
$ 3.93 million $ 170,270
Apr 18, 2026 $ 0.00059
-5.34%
$ 4.06 million $ 162,979
Apr 17, 2026 $ 0.000623
+8.00%
$ 4.29 million $ 220,881
Download