GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 31, 2024 $ 0.0₅993
+0.74%
$ 4.09 million $ 129,507
Aug 30, 2024 $ 0.00001
+3.15%
$ 4.14 million $ 131,800
Aug 29, 2024 $ 0.0₅976
-0.04%
$ 4.02 million $ 157,005
Aug 28, 2024 $ 0.0₅974
+5.02%
$ 4.01 million $ 214,336
Aug 27, 2024 $ 0.0₅927
-0.96%
$ 3.82 million $ 124,918
Aug 26, 2024 $ 0.0₅942
-8.73%
$ 3.89 million $ 87,287
Aug 25, 2024 $ 0.0000104
-4.98%
$ 4.28 million $ 217,154
Aug 24, 2024 $ 0.000011
+6.81%
$ 4.53 million $ 287,769
Aug 23, 2024 $ 0.0000103
+7.25%
$ 4.25 million $ 242,736
Aug 22, 2024 $ 0.0₅958
-0.76%
$ 3.95 million $ 275,964
Aug 21, 2024 $ 0.0₅965
-7.74%
$ 3.98 million $ 208,309
Aug 20, 2024 $ 0.0000105
-4.52%
$ 4.34 million $ 248,509
Aug 19, 2024 $ 0.0000111
+14.19%
$ 4.57 million $ 405,280
Aug 18, 2024 $ 0.0₅971
-10.89%
$ 4 million $ 152,143
Aug 17, 2024 $ 0.0000109
+4.99%
$ 4.5 million $ 180,562
Aug 16, 2024 $ 0.0000103
-7.57%
$ 4.26 million $ 88,618
Aug 15, 2024 $ 0.0000112
-11.20%
$ 4.62 million $ 245,232
Aug 14, 2024 $ 0.0000126
-3.93%
$ 5.2 million $ 194,381
Aug 13, 2024 $ 0.0000131
+7.48%
$ 5.4 million $ 290,779
Aug 12, 2024 $ 0.0000122
+4.72%
$ 5.02 million $ 233,453
Aug 11, 2024 $ 0.0000117
-3.70%
$ 4.83 million $ 111,770
Aug 10, 2024 $ 0.0000121
+0.05%
$ 5 million $ 99,233
Aug 9, 2024 $ 0.0000119
-4.37%
$ 4.92 million $ 167,288
Aug 8, 2024 $ 0.0000123
+22.66%
$ 5.08 million $ 265,176
Aug 7, 2024 $ 0.00001
-7.46%
$ 4.14 million $ 178,416
Aug 6, 2024 $ 0.0000108
-1.10%
$ 4.46 million $ 121,114
Aug 5, 2024 $ 0.0000109
+5.90%
$ 4.49 million $ 439,594
Aug 4, 2024 $ 0.0000103
-4.37%
$ 4.24 million $ 235,164
Aug 3, 2024 $ 0.0000108
-9.60%
$ 4.46 million $ 390,004
Aug 2, 2024 $ 0.0000118
-10.98%
$ 4.88 million $ 369,438
Aug 1, 2024 $ 0.0000134
-6.75%
$ 5.51 million $ 610,832
Jul 31, 2024 $ 0.0000142
-7.08%
$ 5.85 million $ 433,897
Jul 30, 2024 $ 0.0000151
-0.51%
$ 6.24 million $ 225,529
Jul 29, 2024 $ 0.0000152
-3.30%
$ 6.25 million $ 194,004
Jul 28, 2024 $ 0.0000157
-8.23%
$ 6.47 million $ 372,527
Jul 27, 2024 $ 0.0000172
-7.34%
$ 7.08 million $ 72,749
Jul 26, 2024 $ 0.0000185
+13.87%
$ 7.62 million $ 457,299
Jul 25, 2024 $ 0.0000163
-5.23%
$ 6.73 million $ 920,503