GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.0000845
-22.28%
$ 84,493 $ 5,799
Jun 10, 2024 $ 0.000109
-0.77%
$ 108,697 $ 4,401
Jun 9, 2024 $ 0.0000949
+0.68%
$ 94,884 $ 5,561
Jun 8, 2024 $ 0.0000943
+18.05%
$ 94,256 $ 10,950
Jun 7, 2024 $ 0.0000799
-54.22%
$ 79,875 $ 81,508
Jun 6, 2024 $ 0.000175
+90.50%
$ 174,510 $ 31,951
Jun 5, 2024 $ 0.0000916
+3.31%
$ 91,613 $ 5,499
Jun 4, 2024 $ 0.0000887
-19.56%
$ 88,695 $ 47,746
Jun 3, 2024 $ 0.00011
+87.28%
$ 110,262 $ 293,035
Jun 2, 2024 $ 0.0000589
+16.97%
$ 58,894 $ 5,963
Jun 1, 2024 $ 0.0000486
+0.47%
$ -- $ 2,269
May 31, 2024 $ 0.0000484
+0.48%
$ 48,410 $ 2,256
May 29, 2024 $ 0.000091
+0.00%
$ -- $ 0.0₅1
May 28, 2024 $ 0.000091
+1.11%
$ 91,000 $ 0.0₅1
May 27, 2024 $ 0.00009
+45.52%
$ 90,000 $ 0.0001
May 26, 2024 $ 0.0000618
+1.75%
$ 61,837 $ 3,135
May 24, 2024 $ 0.000061
+0.00%
$ 61,000 $ 8
May 23, 2024 $ 0.000237
+268.73%
$ 237,000 $ 55
May 22, 2024 $ 0.0000643
-26.39%
$ 64,310 $ 2,963
May 21, 2024 $ 0.0000874
-20.70%
$ 87,409 $ 8,032
May 20, 2024 $ 0.00011
-6.38%
$ 110,175 $ 34,223
May 19, 2024 $ 0.0000816
+16.33%
$ 81,587 $ 3,016
May 18, 2024 $ 0.0000701
-8.91%
$ 70,136 $ 2,114
May 17, 2024 $ 0.000077
+4.61%
$ 77,000 $ 2,776
May 16, 2024 $ 0.0000736
-30.80%
$ 73,585 $ 5,101
May 15, 2024 $ 0.000106
-27.37%
$ 106,315 $ 70,884
May 14, 2024 $ 0.000146
-69.42%
$ 146,387 $ 157,691
May 13, 2024 $ 0.000457
+477.43%
$ 456,520 $ 2.5 million
May 7, 2024 $ 0.000033
+0.00%
$ -- $ 1
May 6, 2024 $ 0.000033
-2.94%
$ 33,000 $ 2
Apr 30, 2024 $ 0.000024
+0.00%
$ -- $ 16
Apr 29, 2024 $ 0.000024
-33.33%
$ 24,000 $ 18
Apr 28, 2024 $ 0.000036
-32.08%
$ 36,000 $ 0
Apr 27, 2024 $ 0.000053
-1.85%
$ 53,000 $ 9
Apr 23, 2024 $ 0.000026
+0.00%
$ -- $ 0
Apr 22, 2024 $ 0.000026
-29.73%
$ 26,000 $ 132
Apr 21, 2024 $ 0.000016
+0.00%
$ -- $ 9
Apr 20, 2024 $ 0.000016
-30.43%
$ 16,000 $ 9
Apr 19, 2024 $ 0.000023
-46.51%
$ 23,000 $ 76
Apr 18, 2024 $ 0.000043
+0.00%
$ 43,000 $ 0
Apr 17, 2024 $ 0.000043
+0.00%
$ 43,000 $ 6
Apr 16, 2024 $ 0.00003
+0.00%
$ 30,000 $ 1
Apr 15, 2024 $ 0.000047
+0.00%
$ 47,000 $ 1
Apr 14, 2024 $ 0.000047
+0.00%
$ 47,000 $ 1
Apr 13, 2024 $ 0.000049
+0.00%
$ -- $ 1
Apr 12, 2024 $ 0.000049
+88.46%
$ 49,000 $ 1
Apr 11, 2024 $ 0.000026
-13.33%
$ 26,000 $ 4
Apr 10, 2024 $ 0.00003
-48.28%
$ 30,000 $ 1
Apr 9, 2024 $ 0.000058
+23.40%
$ 58,000 $ 1
Apr 8, 2024 $ 0.000047
+0.00%
$ 47,000 $ 2