GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000146
+0.00%
$ 6.02 million $ 122,576
Yesterday $ 0.0000157
-9.19%
$ 6.46 million $ 152,618
May 11, 2026 $ 0.0000173
+1.52%
$ 7.12 million $ 223,649
May 10, 2026 $ 0.0000171
+4.64%
$ 7.01 million $ 57,730
May 9, 2026 $ 0.0000163
-0.14%
$ 6.71 million $ 71,930
May 8, 2026 $ 0.0000163
-2.80%
$ 6.72 million $ 81,394
May 7, 2026 $ 0.0000168
+4.39%
$ 6.91 million $ 110,986
May 6, 2026 $ 0.0000161
+1.07%
$ 6.62 million $ 66,787
May 5, 2026 $ 0.0000159
-7.75%
$ 6.55 million $ 101,883
May 4, 2026 $ 0.0000173
-5.85%
$ 7.1 million $ 299,096
May 3, 2026 $ 0.0000183
+2.63%
$ 7.54 million $ 149,794
May 2, 2026 $ 0.0000179
+5.76%
$ 7.35 million $ 214,183
May 1, 2026 $ 0.0000162
+3.04%
$ 6.68 million $ 42,536
Apr 30, 2026 $ 0.0000158
-3.30%
$ 6.48 million $ 129,477
Apr 29, 2026 $ 0.0000163
+1.28%
$ 6.71 million $ 72,173
Apr 28, 2026 $ 0.0000161
-3.99%
$ 6.62 million $ 116,750
Apr 27, 2026 $ 0.0000168
-11.77%
$ 6.9 million $ 145,551
Apr 26, 2026 $ 0.000019
+4.65%
$ 7.82 million $ 268,798
Apr 25, 2026 $ 0.0000182
+24.57%
$ 7.47 million $ 670,216
Apr 24, 2026 $ 0.0000146
-13.41%
$ 6 million $ 86,048
Apr 23, 2026 $ 0.0000168
-2.14%
$ 6.93 million $ 91,329
Apr 22, 2026 $ 0.0000172
+10.96%
$ 7.08 million $ 260,119
Apr 21, 2026 $ 0.0000155
-0.84%
$ 6.38 million $ 106,383
Apr 20, 2026 $ 0.0000156
+10.23%
$ 6.43 million $ 137,559
Apr 19, 2026 $ 0.0000142
+2.76%
$ 5.84 million $ 77,155
Apr 18, 2026 $ 0.0000138
-8.68%
$ 5.67 million $ 88,318
Apr 17, 2026 $ 0.0000151
+11.56%
$ 6.21 million $ 130,633
Apr 16, 2026 $ 0.0000135
-12.02%
$ 5.57 million $ 99,863
Apr 15, 2026 $ 0.0000154
+6.99%
$ 6.33 million $ 81,597
Apr 14, 2026 $ 0.0000144
+1.40%
$ 5.91 million $ 135,429
Apr 13, 2026 $ 0.0000142
+12.28%
$ 5.83 million $ 80,008
Apr 12, 2026 $ 0.0000126
+2.86%
$ 5.19 million $ 76,228
Apr 11, 2026 $ 0.0000123
+0.78%
$ 5.05 million $ 101,718
Apr 10, 2026 $ 0.0000122
-9.23%
$ 5.01 million $ 115,976
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
Download