GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000128
+0.00%
$ 5.27 million $ 116,201
Apr 9, 2026 $ 0.0000134
-2.02%
$ 5.52 million $ 38,817
Apr 8, 2026 $ 0.0000137
-4.41%
$ 5.63 million $ 78,067
Apr 7, 2026 $ 0.0000143
+10.16%
$ 5.89 million $ 69,551
Apr 6, 2026 $ 0.000013
+4.88%
$ 5.35 million $ 63,625
Apr 5, 2026 $ 0.0000124
-2.78%
$ 5.1 million $ 66,543
Apr 4, 2026 $ 0.0000128
-1.81%
$ 5.25 million $ 122,793
Apr 3, 2026 $ 0.000013
-7.72%
$ 5.34 million $ 43,905
Apr 2, 2026 $ 0.0000141
-4.51%
$ 5.79 million $ 76,772
Apr 1, 2026 $ 0.0000147
-4.67%
$ 6.06 million $ 89,371
Mar 31, 2026 $ 0.0000155
+8.26%
$ 6.36 million $ 105,041
Mar 30, 2026 $ 0.0000143
-2.81%
$ 5.87 million $ 106,960
Mar 29, 2026 $ 0.0000147
-1.87%
$ 6.04 million $ 63,500
Mar 28, 2026 $ 0.000015
-3.37%
$ 6.15 million $ 78,403
Mar 27, 2026 $ 0.0000155
+0.14%
$ 6.37 million $ 97,970
Mar 26, 2026 $ 0.0000155
-3.86%
$ 6.37 million $ 99,357
Mar 25, 2026 $ 0.0000161
-3.10%
$ 6.63 million $ 81,289
Mar 24, 2026 $ 0.0000166
-3.93%
$ 6.84 million $ 126,549
Mar 23, 2026 $ 0.0000173
+8.62%
$ 7.12 million $ 117,602
Mar 22, 2026 $ 0.0000159
-10.83%
$ 6.55 million $ 59,591
Mar 21, 2026 $ 0.0000179
-1.68%
$ 7.35 million $ 66,446
Mar 20, 2026 $ 0.0000182
-3.23%
$ 7.47 million $ 69,884
Mar 19, 2026 $ 0.0000188
-0.73%
$ 7.72 million $ 71,834
Mar 18, 2026 $ 0.0000189
+3.86%
$ 7.78 million $ 132,662
Mar 17, 2026 $ 0.0000182
-9.75%
$ 7.49 million $ 71,373
Mar 16, 2026 $ 0.0000202
+4.61%
$ 8.3 million $ 64,650
Mar 15, 2026 $ 0.0000193
+4.89%
$ 7.93 million $ 57,531
Mar 14, 2026 $ 0.0000184
-0.53%
$ 7.56 million $ 59,976
Mar 13, 2026 $ 0.0000185
-2.33%
$ 7.6 million $ 103,829
Mar 12, 2026 $ 0.0000189
+0.13%
$ 7.78 million $ 66,361
Mar 11, 2026 $ 0.0000189
+6.16%
$ 7.77 million $ 78,615
Mar 10, 2026 $ 0.0000178
-4.66%
$ 7.32 million $ 55,722
Mar 9, 2026 $ 0.0000187
+6.63%
$ 7.68 million $ 92,073
Mar 8, 2026 $ 0.0000175
+3.33%
$ 7.21 million $ 77,913
Mar 7, 2026 $ 0.000017
-4.87%
$ 6.97 million $ 69,161
Mar 6, 2026 $ 0.0000178
-0.15%
$ 7.32 million $ 73,935
Mar 5, 2026 $ 0.0000178
-7.28%
$ 7.34 million $ 83,771
Mar 4, 2026 $ 0.0000192
+0.21%
$ 7.91 million $ 117,623
Mar 3, 2026 $ 0.0000192
+2.66%
$ 7.89 million $ 85,609
Mar 2, 2026 $ 0.0000187
-2.05%
$ 7.69 million $ 91,655
Mar 1, 2026 $ 0.0000191
+5.53%
$ 7.86 million $ 83,572
Feb 28, 2026 $ 0.0000181
+2.05%
$ 7.44 million $ 78,831
Feb 27, 2026 $ 0.0000177
-3.65%
$ 7.29 million $ 73,478
Feb 26, 2026 $ 0.0000184
+2.12%
$ 7.56 million $ 56,812
Feb 25, 2026 $ 0.000018
+15.39%
$ 7.4 million $ 79,412
Feb 24, 2026 $ 0.0000156
-1.69%
$ 6.42 million $ 60,894
Feb 23, 2026 $ 0.0000159
-7.69%
$ 6.53 million $ 74,361
Feb 22, 2026 $ 0.0000172
-3.56%
$ 7.08 million $ 72,727
Feb 21, 2026 $ 0.0000178
+4.51%
$ 7.34 million $ 59,294
Feb 20, 2026 $ 0.0000171
-4.66%
$ 7.03 million $ 29,446
Download