Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 11, 2025 $0.0000995
+2.97%
$40.92 million $1.12 million
May 10, 2025 $0.0000966
+37.95%
$39.74 million $1.37 million
May 9, 2025 $0.00007
+8.02%
$28.8 million $1.02 million
May 8, 2025 $0.0000648
+37.12%
$26.67 million $743,877
May 7, 2025 $0.0000473
-5.84%
$19.45 million $671,973
May 6, 2025 $0.0000502
-1.63%
$20.65 million $694,228
May 5, 2025 $0.000051
-5.44%
$20.99 million $684,787
May 4, 2025 $0.000054
-5.11%
$22.2 million $695,047
May 3, 2025 $0.0000569
-9.03%
$23.4 million $711,486
May 2, 2025 $0.0000625
-3.15%
$25.72 million $428,982
May 1, 2025 $0.0000646
+0.89%
$26.56 million $661,191
Apr 30, 2025 $0.000064
-7.77%
$26.32 million $698,008
Apr 29, 2025 $0.00007
-0.01%
$28.79 million $546,855
Apr 28, 2025 $0.00007
-7.19%
$28.8 million $697,636
Apr 27, 2025 $0.0000756
-1.66%
$31.09 million $708,827
Apr 26, 2025 $0.0000769
+15.19%
$31.62 million $843,949
Apr 25, 2025 $0.0000667
+12.92%
$27.45 million $842,822
Apr 24, 2025 $0.0000591
-7.54%
$24.31 million $517,923
Apr 23, 2025 $0.0000639
+0.12%
$26.29 million $598,257
Apr 22, 2025 $0.0000638
+5.98%
$26.26 million $709,320
Apr 21, 2025 $0.0000602
-3.32%
$24.78 million $541,699
Apr 20, 2025 $0.0000623
+3.10%
$25.63 million $628,259
Apr 19, 2025 $0.0000604
+6.62%
$24.86 million $409,566
Apr 18, 2025 $0.0000567
-0.80%
$23.31 million $545,527
Apr 17, 2025 $0.0000573
+8.17%
$23.55 million $587,179
Apr 16, 2025 $0.0000535
-1.35%
$22.02 million $123,333
Apr 15, 2025 $0.0000543
-2.03%
$22.33 million $178,098
Apr 14, 2025 $0.0000554
+0.43%
$22.79 million $200,129
Apr 13, 2025 $0.0000552
-10.02%
$22.68 million $291,156
Apr 12, 2025 $0.0000613
+7.41%
$25.21 million $282,962
Apr 11, 2025 $0.0000571
+7.69%
$23.47 million $130,003
Apr 10, 2025 $0.0000521
-10.38%
$21.41 million $180,213
Apr 9, 2025 $0.0000581
+13.81%
$23.89 million $509,609
Apr 8, 2025 $0.000051
-2.74%
$20.99 million $68,661
Apr 7, 2025 $0.0000525
+2.18%
$21.61 million $95,760
Apr 6, 2025 $0.0000511
-16.05%
$21.02 million $79,224
Apr 5, 2025 $0.0000609
+0.83%
$25.04 million $59,069
Apr 4, 2025 $0.0000604
-2.12%
$24.84 million $44,440
Apr 3, 2025 $0.0000617
+4.34%
$25.36 million $89,914
Apr 2, 2025 $0.0000591
-8.43%
$24.3 million $96,313
Apr 1, 2025 $0.0000658
+2.71%
$27.04 million $109,114
Mar 31, 2025 $0.0000638
-9.94%
$26.26 million $71,451
Mar 30, 2025 $0.0000707
+0.76%
$29.09 million $108,487
Mar 29, 2025 $0.0000731
-8.01%
$30.07 million $55,727
Mar 28, 2025 $0.0000795
-9.76%
$32.69 million $133,728
Mar 27, 2025 $0.0000883
-10.47%
$36.31 million $80,773
Mar 26, 2025 $0.0000998
+0.00%
$41.03 million $188,627
Mar 25, 2025 $0.0000998
-3.27%
$41.03 million $226,636
Mar 24, 2025 $0.000103
+2.28%
$42.26 million $208,333
Mar 23, 2025 $0.000101
+12.90%
$41.37 million $78,438