GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.00055
-1.40%
$ 3.94 million $ 898,650
May 18 $ 0.000559
-7.21%
$ 3.84 million $ 557,065
May 11 $ 0.0006
-24.34%
$ 4.15 million $ 17.22 million
May 4 $ 0.000727
-23.19%
$ 5.46 million $ 1.87 million
Apr 27 $ 0.000935
+53.59%
$ 6.51 million $ 757,776
Apr 20 $ 0.000624
+9.33%
$ 4.19 million $ 1.05 million
Apr 13 $ 0.00059
+14.89%
$ 3.93 million $ 1.09 million
Apr 6 $ 0.000529
-9.50%
$ 3.53 million $ 822,433
Mar 30 $ 0.00052
-4.73%
$ 4.28 million $ 785,604
Mar 23 $ 0.000559
-8.13%
$ 3.76 million $ 1.17 million
Mar 16 $ 0.000608
-6.44%
$ 4.18 million $ 1.78 million
Mar 9 $ 0.00065
+4.06%
$ 4.47 million $ 2.38 million
Mar 2 $ 0.000611
-6.78%
$ 4.3 million $ 1.22 million
Feb 23 $ 0.000655
+4.44%
$ 4.51 million $ 2.49 million
Feb 16 $ 0.00066
-1.48%
$ 4.32 million $ 2.44 million
Feb 9 $ 0.000718
-3.72%
$ 4.6 million $ 1.49 million
Feb 2 $ 0.000777
+3.83%
$ 5.13 million $ 2.37 million
Jan 26 $ 0.000779
+34.48%
$ 5.15 million $ 4.94 million
Jan 19 $ 0.000596
-10.56%
$ 3.99 million $ 1.31 million
Jan 12 $ 0.000687
+12.56%
$ 4.58 million $ 1.58 million
Jan 5 $ 0.000589
-5.36%
$ 4.2 million $ 1.26 million
Dec 29 $ 0.000589
+3.19%
$ 4.28 million $ 1.55 million
Dec 22 $ 0.000584
-4.06%
$ 3.93 million $ 1.56 million
Dec 15 $ 0.000614
-1.38%
$ 4.19 million $ 5.45 million
Dec 8 $ 0.000632
-7.65%
$ 4.28 million $ 5.85 million
Dec 1 $ 0.000681
-4.73%
$ 4.7 million $ 5.75 million
Nov 24 $ 0.000726
+19.83%
$ 4.92 million $ 7.16 million
Nov 17 $ 0.000574
-13.62%
$ 4.17 million $ 7.17 million
Nov 10 $ 0.000667
-5.25%
$ 4.57 million $ 7.45 million
Nov 3 $ 0.000675
-20.73%
$ 4.85 million $ 6.37 million
Oct 27 $ 0.000867
+3.86%
$ 5.87 million $ 5.93 million
Oct 20 $ 0.000811
-0.03%
$ 5.74 million $ 5.16 million
Oct 13 $ 0.000811
-9.14%
$ 5.58 million $ 5.59 million
Oct 6 $ 0.000825
-27.49%
$ 6.14 million $ 7.84 million
Sep 29 $ 0.00114
+3.48%
$ 7.83 million $ 7.71 million
Sep 22 $ 0.00104
-11.56%
$ 7.56 million $ 6.14 million
Sep 15 $ 0.00123
-4.91%
$ 8.12 million $ 12.8 million
Sep 8 $ 0.00133
+17.57%
$ 8.93 million $ 19.8 million
Sep 1 $ 0.00109
-14.35%
$ 7.8 million $ 17.47 million
Aug 25 $ 0.00132
-7.88%
$ 8.75 million $ 20.1 million
Aug 18 $ 0.00139
+0.03%
$ 9.82 million $ 20.53 million
Aug 11 $ 0.00139
-9.07%
$ 9.56 million $ 27.05 million
Aug 4 $ 0.00145
+2.35%
$ 10.52 million $ 18.03 million
Jul 28 $ 0.00133
-8.89%
$ 9.72 million $ 20.57 million
Jul 21 $ 0.00142
-5.74%
$ 10.05 million $ 22.17 million
Jul 14 $ 0.00157
-1.55%
$ 10.39 million $ 22.18 million
Jul 7 $ 0.00155
+8.01%
$ 10.98 million $ 22.06 million
Jun 30 $ 0.00143
-9.10%
$ 9.88 million $ 17.67 million
Jun 23 $ 0.00148
+11.67%
$ 10.84 million $ 20.83 million
Jun 16 $ 0.00143
-15.52%
$ 9.13 million $ 22.53 million
Download