GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 0.0000169
-1.75%
$ 6.97 million $ 803,616
Jul 23, 2024 $ 0.000017
-9.10%
$ 7.02 million $ 292,041
Jul 22, 2024 $ 0.0000186
+2.16%
$ 7.66 million $ 424,865
Jul 21, 2024 $ 0.0000181
+38.18%
$ 7.46 million $ 2.06 million
Jul 20, 2024 $ 0.0000131
-8.13%
$ 5.4 million $ 402,738
Jul 19, 2024 $ 0.0000142
-9.32%
$ 5.86 million $ 587,096
Jul 18, 2024 $ 0.0000157
-5.37%
$ 6.49 million $ 650,486
Jul 17, 2024 $ 0.0000167
+2.40%
$ 6.9 million $ 1.51 million
Jul 16, 2024 $ 0.0000163
+12.11%
$ 6.71 million $ 1.27 million
Jul 15, 2024 $ 0.0000146
-7.84%
$ 6.01 million $ 1.49 million
Jul 14, 2024 $ 0.0000159
-1.26%
$ 6.54 million $ 625,085
Jul 13, 2024 $ 0.0000162
+10.52%
$ 6.69 million $ 1.21 million
Jul 12, 2024 $ 0.0000146
-4.51%
$ 6.02 million $ 443,161
Jul 11, 2024 $ 0.0000152
+0.41%
$ 6.28 million $ 941,187
Jul 10, 2024 $ 0.0000149
+2.75%
$ 6.14 million $ 685,016
Jul 9, 2024 $ 0.0000145
-6.82%
$ 5.98 million $ 548,676
Jul 8, 2024 $ 0.0000156
-2.10%
$ 6.41 million $ 747,411
Jul 7, 2024 $ 0.0000159
-1.60%
$ 6.55 million $ 261,043
Jul 6, 2024 $ 0.0000161
+14.31%
$ 6.64 million $ 924,102
Jul 5, 2024 $ 0.0000142
+9.79%
$ 5.85 million $ 1.05 million
Jul 4, 2024 $ 0.0000131
-7.73%
$ 5.38 million $ 735,824
Jul 3, 2024 $ 0.0000141
-7.85%
$ 5.81 million $ 1.47 million
Jul 2, 2024 $ 0.0000153
-6.34%
$ 6.3 million $ 883,127
Jul 1, 2024 $ 0.0000164
-2.56%
$ 6.74 million $ 887,483
Jun 30, 2024 $ 0.0000168
+2.07%
$ 6.92 million $ 488,914
Jun 29, 2024 $ 0.0000165
+4.35%
$ 6.79 million $ 553,623
Jun 28, 2024 $ 0.0000159
-6.58%
$ 6.54 million $ 662,701
Jun 27, 2024 $ 0.0000167
-5.74%
$ 6.9 million $ 1.45 million
Jun 26, 2024 $ 0.0000177
+22.73%
$ 7.31 million $ 2.21 million
Jun 25, 2024 $ 0.0000143
+9.02%
$ 5.91 million $ 718,864
Jun 24, 2024 $ 0.0000131
-9.31%
$ 5.41 million $ 1.17 million
Jun 23, 2024 $ 0.0000145
-10.33%
$ 5.99 million $ 945,027
Jun 22, 2024 $ 0.0000162
-15.15%
$ 6.68 million $ 1.92 million
Jun 21, 2024 $ 0.0000193
-8.17%
$ 7.94 million $ 1.48 million
Jun 20, 2024 $ 0.000021
+0.13%
$ 8.64 million $ 1.33 million
Jun 19, 2024 $ 0.000021
-4.61%
$ 8.66 million $ 1.09 million
Jun 18, 2024 $ 0.000022
-8.14%
$ 9.05 million $ 2.74 million
Jun 17, 2024 $ 0.0000237
-41.12%
$ 9.79 million $ 3.86 million
Jun 16, 2024 $ 0.0000399
+41.87%
$ 16.47 million $ 1.5 million
Jun 15, 2024 $ 0.0000281
-10.22%
$ 11.6 million $ 1.84 million
Jun 14, 2024 $ 0.0000308
-16.10%
$ 12.68 million $ 2.26 million
Jun 13, 2024 $ 0.0000367
-0.65%
$ 15.11 million $ 2.04 million
Jun 12, 2024 $ 0.0000369
-18.71%
$ 15.21 million $ 3.03 million
Jun 11, 2024 $ 0.0000454
+6.99%
$ 18.72 million $ 4.64 million
Jun 10, 2024 $ 0.0000424
-20.47%
$ 17.47 million $ 5.9 million
Jun 9, 2024 $ 0.0000533
+60.06%
$ 21.97 million $ 5.47 million
Jun 8, 2024 $ 0.0000332
-12.61%
$ 13.69 million $ 3.61 million
Jun 7, 2024 $ 0.0000383
-46.06%
$ 15.79 million $ 30.84 million
Jun 6, 2024 $ 0.0000684
+197.07%
$ 28.22 million $ 31.53 million
Jun 5, 2024 $ 0.0000226
-17.00%
$ 9.32 million $ 9.12 million