GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 2024 $ 0.000275
-2.57%
$ 115.51 million $ 5.83 million
Dec 8, 2024 $ 0.000279
+17.32%
$ 117.47 million $ 4.97 million
Dec 7, 2024 $ 0.000238
+19.68%
$ 100.13 million $ 1.95 million
Dec 6, 2024 $ 0.000199
+6.10%
$ 83.62 million $ 2.73 million
Dec 5, 2024 $ 0.000187
+50.19%
$ 78.81 million $ 5.62 million
Dec 4, 2024 $ 0.000125
+19.03%
$ 52.52 million $ 211,789
Dec 3, 2024 $ 0.000105
+17.46%
$ 44.06 million $ 1.16 million
Dec 2, 2024 $ 0.0000889
-10.73%
$ 37.38 million $ 1.02 million
Dec 1, 2024 $ 0.000101
-12.64%
$ 42.56 million $ 575,961
Nov 30, 2024 $ 0.000115
+1.12%
$ 48.56 million $ 519,483
Nov 29, 2024 $ 0.000114
+1.54%
$ 48 million $ 684,034
Nov 28, 2024 $ 0.000112
-9.88%
$ 47.1 million $ 828,580
Nov 27, 2024 $ 0.000124
-5.89%
$ 52.31 million $ 732,522
Nov 26, 2024 $ 0.000132
-0.37%
$ 55.35 million $ 966,753
Nov 25, 2024 $ 0.000132
-7.23%
$ 55.56 million $ 852,993
Nov 24, 2024 $ 0.000142
-11.73%
$ 59.9 million $ 1.71 million
Nov 23, 2024 $ 0.00016
+68.72%
$ 67.33 million $ 4.01 million
Nov 22, 2024 $ 0.0000942
+22.09%
$ 39.65 million $ 910,543
Nov 21, 2024 $ 0.0000767
+13.64%
$ 32.28 million $ 1.79 million
Nov 20, 2024 $ 0.0000674
+10.85%
$ 28.34 million $ 1.03 million
Nov 19, 2024 $ 0.0000608
-14.04%
$ 25.57 million $ 934,961
Nov 18, 2024 $ 0.0000707
+9.31%
$ 29.75 million $ 2.3 million
Nov 17, 2024 $ 0.0000646
-17.34%
$ 27.18 million $ 2.28 million
Nov 16, 2024 $ 0.0000782
-11.09%
$ 32.16 million $ 919,675
Nov 15, 2024 $ 0.0000879
-8.94%
$ 36.17 million $ 1.54 million
Nov 14, 2024 $ 0.0000957
+13.41%
$ 39.38 million $ 1.88 million
Nov 13, 2024 $ 0.000085
-8.51%
$ 34.95 million $ 1.26 million
Nov 12, 2024 $ 0.0000929
-5.80%
$ 38.2 million $ 1.38 million
Nov 11, 2024 $ 0.0000983
-18.07%
$ 40.42 million $ 2.21 million
Nov 10, 2024 $ 0.00012
+7.57%
$ 49.41 million $ 1.73 million
Nov 9, 2024 $ 0.000112
+10.54%
$ 46.07 million $ 781,579
Nov 8, 2024 $ 0.000102
+5.37%
$ 42.04 million $ 981,782
Nov 7, 2024 $ 0.0000973
-4.51%
$ 40.03 million $ 1 million
Nov 6, 2024 $ 0.000102
-8.73%
$ 42.07 million $ 1.85 million
Nov 5, 2024 $ 0.000113
+27.60%
$ 46.49 million $ 1.04 million
Nov 4, 2024 $ 0.0000885
-9.03%
$ 36.4 million $ 45,135
Nov 3, 2024 $ 0.0000976
-4.78%
$ 40.15 million $ 635,694
Nov 2, 2024 $ 0.000103
+5.97%
$ 42.46 million $ 497,246
Nov 1, 2024 $ 0.0000974
-11.42%
$ 40.15 million $ 1.16 million