GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.00497
+0.00%
$ -- $ 653
Jan 5, 2025 $ 0.00977
-1.10%
$ -- $ 2,442
Jan 4, 2025 $ 0.00985
-6.39%
$ 98,528 $ 4,762
Dec 28, 2024 $ 0.00732
+1.42%
$ -- $ 136
Dec 27, 2024 $ 0.00719
-5.68%
$ 71,928 $ 162
Dec 26, 2024 $ 0.0076
-8.89%
$ 76,026 $ 709
Dec 25, 2024 $ 0.00833
+1.52%
$ 83,336 $ 588
Dec 24, 2024 $ 0.00775
-0.64%
$ 77,542 $ 1,787
Dec 23, 2024 $ 0.00821
-0.35%
$ 82,126 $ 501
Dec 22, 2024 $ 0.00827
-7.92%
$ 82,665 $ 595
Dec 21, 2024 $ 0.009
-5.78%
$ 90,001 $ 1,187
Dec 20, 2024 $ 0.00919
+15.83%
$ 91,854 $ 3,424
Dec 19, 2024 $ 0.00804
-6.60%
$ 80,433 $ 1,225
Dec 18, 2024 $ 0.00973
-0.18%
$ -- $ 241
Dec 4, 2024 $ 0.00763
+0.00%
$ -- $ 1,089
Dec 3, 2024 $ 0.00764
-1.75%
$ 76,337 $ 1,090
Dec 2, 2024 $ 0.00846
-1.36%
$ -- $ 437
Dec 1, 2024 $ 0.00857
+6.36%
$ 85,523 $ 661
Nov 30, 2024 $ 0.00802
+2.14%
$ 79,617 $ 225
Nov 28, 2024 $ 0.00769
-1.79%
$ -- $ 208
Nov 27, 2024 $ 0.00786
+8.02%
$ 78,622 $ 409
Nov 26, 2024 $ 0.00754
-2.57%
$ 75,353 $ 824
Nov 25, 2024 $ 0.00772
+5.47%
$ 77,220 $ 1,220
Nov 24, 2024 $ 0.00834
+10.24%
$ 73,360 $ 1,518
Nov 23, 2024 $ 0.00755
+57.01%
$ 75,484 $ 12,038
Nov 22, 2024 $ 0.0048
-4.02%
$ 47,879 $ 653
Nov 20, 2024 $ 0.00452
+0.56%
$ -- $ 78
Nov 19, 2024 $ 0.0045
-4.64%
$ 45,048 $ 77
Nov 18, 2024 $ 0.00473
+34.50%
$ 47,312 $ 4,355
Nov 17, 2024 $ 0.00351
-0.59%
$ 35,067 $ 499
Nov 15, 2024 $ 0.00371
-0.74%
$ -- $ 177
Nov 14, 2024 $ 0.00371
-13.39%
$ 37,066 $ 177
Nov 13, 2024 $ 0.00427
-24.62%
$ 42,703 $ 2,130
Nov 12, 2024 $ 0.00566
-5.06%
$ 56,611 $ 250
Nov 11, 2024 $ 0.006
+2.29%
$ 60,000 $ 55
Nov 10, 2024 $ 0.00588
-8.79%
$ 58,755 $ 1,075
Nov 9, 2024 $ 0.00647
+3.20%
$ 64,668 $ 45
Nov 8, 2024 $ 0.00627
-15.81%
$ 62,671 $ 299
Nov 7, 2024 $ 0.00685
-14.85%
$ 68,455 $ 2,908
Nov 6, 2024 $ 0.00821
+25.70%
$ 82,066 $ 2,388
Nov 5, 2024 $ 0.00654
+1.59%
$ 65,449 $ 2,892
Nov 4, 2024 $ 0.00504
-0.27%
$ -- $ 1,786
Nov 3, 2024 $ 0.00505
-19.64%
$ 50,541 $ 1,789
Nov 2, 2024 $ 0.00614
+2.19%
$ 61,391 $ 1,416
Nov 1, 2024 $ 0.00601
+20.32%
$ 60,102 $ 2,417
Oct 31, 2024 $ 0.005
-37.23%
$ 49,971 $ 6,630
Oct 30, 2024 $ 0.00767
-13.54%
$ 76,657 $ 9,177
Download