GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Oct 20, 2024 $ 0.0000651
+23.90%
$ 26.86 million $ 1.68 million
Oct 19, 2024 $ 0.0000529
+20.83%
$ 21.8 million $ 595,322
Oct 18, 2024 $ 0.000044
+6.23%
$ 18.15 million $ 1.06 million
Oct 17, 2024 $ 0.0000414
+41.01%
$ 17.09 million $ 541,955
Oct 16, 2024 $ 0.0000294
-8.22%
$ 12.12 million $ 419,817
Oct 15, 2024 $ 0.0000321
+5.90%
$ 13.22 million $ 805,597
Oct 14, 2024 $ 0.00003
+2.27%
$ 12.36 million $ 885,465
Oct 13, 2024 $ 0.0000293
+60.41%
$ 12.08 million $ 1.36 million
Oct 12, 2024 $ 0.0000183
+8.97%
$ 7.53 million $ 342,541
Oct 11, 2024 $ 0.0000166
+0.23%
$ 6.84 million $ 284,498
Oct 10, 2024 $ 0.0000165
-4.44%
$ 6.82 million $ 144,095
Oct 9, 2024 $ 0.0000177
+6.89%
$ 7.28 million $ 204,826
Oct 8, 2024 $ 0.0000168
+5.04%
$ 6.95 million $ 301,926
Oct 7, 2024 $ 0.0000164
-2.27%
$ 6.74 million $ 290,131
Oct 6, 2024 $ 0.0000167
+4.59%
$ 6.9 million $ 308,753
Oct 5, 2024 $ 0.000016
+0.87%
$ 6.6 million $ 341,247
Oct 4, 2024 $ 0.0000162
+1.45%
$ 6.68 million $ 117,819
Oct 3, 2024 $ 0.000016
+3.12%
$ 6.59 million $ 205,961
Oct 2, 2024 $ 0.0000153
-9.46%
$ 6.32 million $ 194,465
Oct 1, 2024 $ 0.000017
-7.77%
$ 6.99 million $ 236,528
Sep 30, 2024 $ 0.0000184
-4.85%
$ 7.57 million $ 177,935
Sep 29, 2024 $ 0.0000193
-11.86%
$ 7.95 million $ 291,101
Sep 28, 2024 $ 0.0000219
+17.27%
$ 9.01 million $ 439,533
Sep 27, 2024 $ 0.0000188
-0.22%
$ 7.77 million $ 274,290
Sep 26, 2024 $ 0.0000189
-9.38%
$ 7.78 million $ 710,283
Sep 25, 2024 $ 0.0000208
-9.18%
$ 8.58 million $ 555,978
Sep 24, 2024 $ 0.0000229
+18.70%
$ 9.45 million $ 942,815
Sep 23, 2024 $ 0.0000193
+12.49%
$ 7.97 million $ 254,390
Sep 22, 2024 $ 0.0000172
-2.56%
$ 7.08 million $ 292,565
Sep 21, 2024 $ 0.0000176
-10.01%
$ 7.26 million $ 183,577
Sep 20, 2024 $ 0.0000196
+15.33%
$ 8.06 million $ 204,002
Sep 19, 2024 $ 0.0000169
+48.87%
$ 6.99 million $ 242,015
Sep 18, 2024 $ 0.0000114
+1.21%
$ 4.71 million $ 247,228
Sep 17, 2024 $ 0.0000113
-7.05%
$ 4.66 million $ 348,224
Sep 16, 2024 $ 0.0000122
+10.68%
$ 5.01 million $ 354,943
Sep 15, 2024 $ 0.0000109
-4.86%
$ 4.51 million $ 192,062
Sep 14, 2024 $ 0.0000115
-2.57%
$ 4.75 million $ 142,462
Sep 13, 2024 $ 0.0000118
-2.77%
$ 4.87 million $ 300,951
Sep 12, 2024 $ 0.0000121
-10.95%
$ 4.98 million $ 350,124
Sep 11, 2024 $ 0.0000134
-2.43%
$ 5.52 million $ 1.15 million
Sep 10, 2024 $ 0.0000138
-17.80%
$ 5.7 million $ 710,873
Sep 9, 2024 $ 0.0000168
+2.23%
$ 6.93 million $ 692,829
Sep 8, 2024 $ 0.0000165
-13.97%
$ 6.8 million $ 1.61 million
Sep 7, 2024 $ 0.0000192
+10.75%
$ 7.93 million $ 796,420
Sep 6, 2024 $ 0.0000174
+29.46%
$ 7.18 million $ 2.37 million
Sep 5, 2024 $ 0.0000135
-18.29%
$ 5.56 million $ 693,098
Sep 4, 2024 $ 0.0000165
+29.27%
$ 6.81 million $ 423,784
Sep 3, 2024 $ 0.0000127
+2.63%
$ 5.23 million $ 1.21 million
Sep 2, 2024 $ 0.0000124
+24.66%
$ 5.1 million $ 290,529
Sep 1, 2024 $ 0.0₅996
+0.41%
$ 4.11 million $ 185,198