GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Mar 23, 2026 $ 0.0000173
+8.62%
$ 7.12 million $ 117,602
Mar 22, 2026 $ 0.0000159
-10.83%
$ 6.55 million $ 59,591
Mar 21, 2026 $ 0.0000179
-1.68%
$ 7.35 million $ 66,446
Mar 20, 2026 $ 0.0000182
-3.23%
$ 7.47 million $ 69,884
Mar 19, 2026 $ 0.0000188
-0.73%
$ 7.72 million $ 71,834
Mar 18, 2026 $ 0.0000189
+3.86%
$ 7.78 million $ 132,662
Mar 17, 2026 $ 0.0000182
-9.75%
$ 7.49 million $ 71,373
Mar 16, 2026 $ 0.0000202
+4.61%
$ 8.3 million $ 64,650
Mar 15, 2026 $ 0.0000193
+4.89%
$ 7.93 million $ 57,531
Mar 14, 2026 $ 0.0000184
-0.53%
$ 7.56 million $ 59,976
Mar 13, 2026 $ 0.0000185
-2.33%
$ 7.6 million $ 103,829
Mar 12, 2026 $ 0.0000189
+0.13%
$ 7.78 million $ 66,361
Mar 11, 2026 $ 0.0000189
+6.16%
$ 7.77 million $ 78,615
Mar 10, 2026 $ 0.0000178
-4.66%
$ 7.32 million $ 55,722
Mar 9, 2026 $ 0.0000187
+6.63%
$ 7.68 million $ 92,073
Mar 8, 2026 $ 0.0000175
+3.33%
$ 7.21 million $ 77,913
Mar 7, 2026 $ 0.000017
-4.87%
$ 6.97 million $ 69,161
Mar 6, 2026 $ 0.0000178
-0.15%
$ 7.32 million $ 73,935
Mar 5, 2026 $ 0.0000178
-7.28%
$ 7.34 million $ 83,771
Mar 4, 2026 $ 0.0000192
+0.21%
$ 7.91 million $ 117,623
Mar 3, 2026 $ 0.0000192
+2.66%
$ 7.89 million $ 85,609
Mar 2, 2026 $ 0.0000187
-2.05%
$ 7.69 million $ 91,655
Mar 1, 2026 $ 0.0000191
+5.53%
$ 7.86 million $ 83,572
Feb 28, 2026 $ 0.0000181
+2.05%
$ 7.44 million $ 78,831
Feb 27, 2026 $ 0.0000177
-3.65%
$ 7.29 million $ 73,478
Feb 26, 2026 $ 0.0000184
+2.12%
$ 7.56 million $ 56,812
Feb 25, 2026 $ 0.000018
+15.39%
$ 7.4 million $ 79,412
Feb 24, 2026 $ 0.0000156
-1.69%
$ 6.42 million $ 60,894
Feb 23, 2026 $ 0.0000159
-7.69%
$ 6.53 million $ 74,361
Feb 22, 2026 $ 0.0000172
-3.56%
$ 7.08 million $ 72,727
Feb 21, 2026 $ 0.0000178
+4.51%
$ 7.34 million $ 59,294
Feb 20, 2026 $ 0.0000171
-4.66%
$ 7.03 million $ 29,446
Feb 19, 2026 $ 0.0000179
+2.28%
$ 7.37 million $ 63,640
Feb 18, 2026 $ 0.0000175
-4.85%
$ 7.2 million $ 88,914
Feb 17, 2026 $ 0.0000184
-4.63%
$ 7.57 million $ 108,353
Feb 16, 2026 $ 0.0000193
+5.05%
$ 7.94 million $ 91,625
Feb 15, 2026 $ 0.0000184
-8.90%
$ 7.55 million $ 86,311
Feb 14, 2026 $ 0.0000213
+7.32%
$ 8.84 million $ 40,651
Feb 13, 2026 $ 0.0000199
+0.65%
$ 8.17 million $ 119,418
Feb 12, 2026 $ 0.0000197
-3.85%
$ 8.12 million $ 46,487
Feb 11, 2026 $ 0.0000205
-2.81%
$ 8.44 million $ 96,821
Feb 10, 2026 $ 0.0000211
+1.80%
$ 8.69 million $ 94,916
Feb 9, 2026 $ 0.0000208
-6.47%
$ 8.54 million $ 73,994
Feb 8, 2026 $ 0.0000222
+2.85%
$ 9.13 million $ 67,104
Feb 7, 2026 $ 0.0000216
+0.44%
$ 8.87 million $ 57,279
Feb 6, 2026 $ 0.0000215
+24.70%
$ 8.83 million $ 106,212
Feb 5, 2026 $ 0.0000172
-16.50%
$ 7.08 million $ 177,434
Feb 4, 2026 $ 0.0000206
-7.91%
$ 8.48 million $ 142,491
Feb 3, 2026 $ 0.0000224
-21.22%
$ 9.21 million $ 81,039
Feb 2, 2026 $ 0.0000281
+9.64%
$ 11.55 million $ 19,967