GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 0.000216
-4.88%
$ 90.93 million $ 1.98 million
Jan 27, 2025 $ 0.000227
-4.58%
$ 95.68 million $ 1.81 million
Jan 26, 2025 $ 0.000238
-4.26%
$ 100.32 million $ 919,117
Jan 25, 2025 $ 0.000249
-7.96%
$ 104.7 million $ 1.05 million
Jan 24, 2025 $ 0.00027
+13.57%
$ 113.52 million $ 1.64 million
Jan 23, 2025 $ 0.000238
-7.62%
$ 99.93 million $ 1.42 million
Jan 22, 2025 $ 0.000257
+18.93%
$ 108.19 million $ 2 million
Jan 21, 2025 $ 0.000216
-9.73%
$ 91.02 million $ 2.91 million
Jan 20, 2025 $ 0.00024
-8.79%
$ 100.84 million $ 3.92 million
Jan 19, 2025 $ 0.000263
-8.97%
$ 110.56 million $ 6.89 million
Jan 18, 2025 $ 0.000289
-7.79%
$ 121.46 million $ 5.94 million
Jan 17, 2025 $ 0.000313
+9.73%
$ 131.72 million $ 7.44 million
Jan 16, 2025 $ 0.000285
+2.98%
$ 120.04 million $ 6.7 million
Jan 15, 2025 $ 0.000277
+5.95%
$ 116.65 million $ 5.67 million
Jan 14, 2025 $ 0.000261
-3.63%
$ 109.99 million $ 5.7 million
Jan 13, 2025 $ 0.000272
-8.99%
$ 114.3 million $ 3.25 million
Jan 12, 2025 $ 0.000299
+4.01%
$ 125.86 million $ 5.65 million
Jan 11, 2025 $ 0.000288
+5.61%
$ 121 million $ 5.28 million
Jan 10, 2025 $ 0.000273
-1.29%
$ 114.72 million $ 5.7 million
Jan 9, 2025 $ 0.000276
-18.55%
$ 116.22 million $ 3.89 million
Jan 8, 2025 $ 0.000339
+47.54%
$ 142.8 million $ 5.55 million
Jan 7, 2025 $ 0.00023
-18.17%
$ 96.78 million $ 1.65 million
Jan 6, 2025 $ 0.000281
+8.33%
$ 118.02 million $ 1.74 million
Jan 5, 2025 $ 0.00026
+1.23%
$ 109.29 million $ 1.12 million
Jan 4, 2025 $ 0.000257
+4.30%
$ 107.96 million $ 1.19 million
Jan 3, 2025 $ 0.000246
+18.64%
$ 103.52 million $ 1.67 million
Jan 2, 2025 $ 0.000207
-6.42%
$ 87.25 million $ 2.53 million
Jan 1, 2025 $ 0.000222
+1.43%
$ 93.24 million $ 1.66 million
Dec 31, 2024 $ 0.000218
-5.15%
$ 91.92 million $ 1.66 million
Dec 30, 2024 $ 0.000231
-12.95%
$ 96.98 million $ 1.33 million
Dec 29, 2024 $ 0.000265
-2.03%
$ 111.41 million $ 1.53 million
Dec 28, 2024 $ 0.00027
-5.41%
$ 113.39 million $ 1.28 million
Dec 27, 2024 $ 0.000285
-3.46%
$ 119.87 million $ 1.58 million
Dec 26, 2024 $ 0.000295
-17.52%
$ 124.02 million $ 2.08 million
Dec 25, 2024 $ 0.000357
+31.72%
$ 150.31 million $ 2.43 million
Dec 24, 2024 $ 0.000271
-8.74%
$ 114.12 million $ 1.41 million
Dec 23, 2024 $ 0.000297
+6.98%
$ 125.03 million $ 1.43 million
Dec 22, 2024 $ 0.000278
-7.55%
$ 116.96 million $ 1.27 million
Dec 21, 2024 $ 0.000301
+10.54%
$ 126.51 million $ 3.19 million
Dec 20, 2024 $ 0.000272
+20.55%
$ 114.47 million $ 2.69 million
Dec 19, 2024 $ 0.000226
-7.75%
$ 95.17 million $ 2.91 million
Dec 18, 2024 $ 0.000245
-15.65%
$ 103.17 million $ 2.17 million
Dec 17, 2024 $ 0.000291
-4.93%
$ 122.34 million $ 1.91 million
Dec 16, 2024 $ 0.000305
-0.98%
$ 128.42 million $ 2.29 million
Dec 15, 2024 $ 0.000309
-6.28%
$ 129.82 million $ 1.88 million
Dec 14, 2024 $ 0.000329
-0.76%
$ 138.5 million $ 2.77 million
Dec 13, 2024 $ 0.000331
-16.63%
$ 139.06 million $ 4.08 million
Dec 12, 2024 $ 0.000398
+1.34%
$ 167.32 million $ 4.41 million
Dec 11, 2024 $ 0.000393
+25.53%
$ 164.83 million $ 5.33 million
Dec 10, 2024 $ 0.000313
+13.87%
$ 131.5 million $ 4.22 million