GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 2026 $ 0.0000256
-10.13%
$ 10.54 million $ 79,757
Jan 31, 2026 $ 0.0000285
-15.55%
$ 11.72 million $ 153,579
Jan 30, 2026 $ 0.0000336
+11.92%
$ 13.8 million $ 50,779
Jan 29, 2026 $ 0.0000298
-20.76%
$ 12.25 million $ 49,906
Jan 28, 2026 $ 0.0000376
-4.13%
$ 15.46 million $ 134,040
Jan 27, 2026 $ 0.0000396
+7.62%
$ 16.3 million $ 253,661
Jan 26, 2026 $ 0.0000366
-3.49%
$ 15.07 million $ 56,671
Jan 25, 2026 $ 0.000038
-0.21%
$ 15.61 million $ 107,950
Jan 24, 2026 $ 0.000038
-4.42%
$ 15.65 million $ 113,478
Jan 23, 2026 $ 0.0000398
+9.08%
$ 16.37 million $ 60,366
Jan 22, 2026 $ 0.0000366
-3.03%
$ 15.07 million $ 69,019
Jan 21, 2026 $ 0.0000378
+2.29%
$ 15.55 million $ 128,717
Jan 20, 2026 $ 0.0000369
-13.64%
$ 15.2 million $ 156,586
Jan 19, 2026 $ 0.0000428
-5.30%
$ 17.6 million $ 102,657
Jan 18, 2026 $ 0.0000452
+2.66%
$ 18.58 million $ 360,110
Jan 17, 2026 $ 0.000044
+15.18%
$ 18.1 million $ 199,809
Jan 16, 2026 $ 0.0000382
-3.78%
$ 15.72 million $ 35,355
Jan 15, 2026 $ 0.0000397
-2.54%
$ 16.33 million $ 134,020
Jan 14, 2026 $ 0.0000407
-2.70%
$ 16.76 million $ 202,998
Jan 13, 2026 $ 0.0000418
+10.80%
$ 17.19 million $ 183,943