GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.000032
+0.00%
$ 32,000 $ 5
Apr 5, 2024 $ 0.000025
+4.17%
$ 25,000 $ 3
Apr 4, 2024 $ 0.000024
+0.00%
$ 24,000 $ 0
Apr 1, 2024 $ 0.00002
+0.00%
$ -- $ 3
Mar 31, 2024 $ 0.00002
+0.00%
$ 20,000 $ 3
Mar 30, 2024 $ 0.000045
+0.00%
$ 45,000 $ 1
Mar 29, 2024 $ 0.000045
+0.00%
$ 45,000 $ 1
Mar 25, 2024 $ 0.000023
+0.00%
$ -- $ 0
Mar 24, 2024 $ 0.000023
-20.69%
$ 23,000 $ 3
Mar 23, 2024 $ 0.000019
+0.00%
$ -- $ 1
Mar 22, 2024 $ 0.000019
-57.78%
$ 19,000 $ 14
Mar 21, 2024 $ 0.000045
-16.67%
$ 45,000 $ 2
Mar 18, 2024 $ 0.000053
+0.00%
$ -- $ 0
Mar 17, 2024 $ 0.0000767
+3.26%
$ 76,665 $ 2,311
Mar 16, 2024 $ 0.0000742
-22.93%
$ 74,240 $ 4,145
Mar 15, 2024 $ 0.000093
-12.08%
$ 93,000 $ 36
Mar 14, 2024 $ 0.000106
-2.84%
$ 105,730 $ 2,331
Mar 13, 2024 $ 0.000109
+0.03%
$ -- $ 3,766
Mar 12, 2024 $ 0.000109
+16.86%
$ 108,906 $ 11,216
Mar 11, 2024 $ 0.000059
-34.51%
$ -- $ 1
Mar 10, 2024 $ 0.0000901
+23.80%
$ 90,106 $ 6,216
Mar 9, 2024 $ 0.0000728
-0.65%
$ 72,782 $ 3,907
Mar 8, 2024 $ 0.0000825
+0.24%
$ -- $ 2,706
Mar 7, 2024 $ 0.0000823
+24.81%
$ 82,250 $ 2,700
Mar 6, 2024 $ 0.0000659
+15.01%
$ 65,857 $ 5,362
Mar 5, 2024 $ 0.0000573
+21.97%
$ 57,327 $ 3,590
Mar 4, 2024 $ 0.000047
-18.93%
$ 47,000 $ 10
Mar 3, 2024 $ 0.0000579
-10.49%
$ 57,914 $ 2,363
Mar 2, 2024 $ 0.0000647
+37.61%
$ 64,678 $ 2,030
Mar 1, 2024 $ 0.000047
-24.19%
$ 47,000 $ 2
Feb 29, 2024 $ 0.000062
+24.00%
$ 62,000 $ 45
Feb 28, 2024 $ 0.00005
+2.04%
$ 50,000 $ 1
Feb 27, 2024 $ 0.0000826
+27.53%
$ 82,561 $ 2,088
Feb 26, 2024 $ 0.0000647
+2.76%
$ 64,736 $ 40,769
Feb 25, 2024 $ 0.000063
+0.00%
$ 63,000 $ 39,448
Feb 24, 2024 $ 0.000064
-0.03%
$ 64,000 $ 45,571
Feb 23, 2024 $ 0.000064
-3.00%
$ 64,022 $ 56,604
Feb 22, 2024 $ 0.000067
-14.31%
$ 67,000 $ 70,373
Feb 21, 2024 $ 0.0000782
+0.25%
$ 78,192 $ 98,703
Feb 20, 2024 $ 0.000079
-0.23%
$ 79,000 $ 21,145
Feb 19, 2024 $ 0.0000792
+0.02%
$ 79,179 $ 48,640
Feb 18, 2024 $ 0.0000792
-20.45%
$ 79,153 $ 91,695
Feb 17, 2024 $ 0.0000995
-23.26%
$ 99,499 $ 143,947
Feb 16, 2024 $ 0.00013
-25.87%
$ 129,667 $ 623,158
Feb 15, 2024 $ 0.000175
+141.61%
$ 174,938 $ 231,570
Feb 14, 2024 $ 0.0000724
+8.92%
$ 72,405 $ 107,655
Feb 13, 2024 $ 0.0000665
-45.51%
$ 66,453 $ 13,759
Feb 12, 2024 $ 0.000122
-31.59%
$ 121,849 $ 20,723
Feb 11, 2024 $ 0.000183
+15.83%
$ 183,188 $ 34,931
Feb 10, 2024 $ 0.000158
-48.23%
$ 158,125 $ 32,946