GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0000569
-24.59%
$ 22.2 million $ 3.74 million
Apr 21 $ 0.0000756
+21.32%
$ 31.09 million $ 4.76 million
Apr 14 $ 0.0000604
+9.52%
$ 25.63 million $ 2.04 million
Apr 7 $ 0.0000613
+19.19%
$ 22.68 million $ 1.27 million
Mar 31 $ 0.0000609
-14.11%
$ 21.02 million $ 470,302
Mar 24 $ 0.0000731
-27.24%
$ 29.09 million $ 893,823
Mar 17 $ 0.0000892
+6.77%
$ 41.37 million $ 884,275
Mar 10 $ 0.0000854
+57.07%
$ 34.87 million $ 3.45 million
Mar 3 $ 0.0000691
-43.32%
$ 22.36 million $ 7.91 million
Feb 24 $ 0.000122
-8.61%
$ 51.3 million $ 6.04 million
Feb 17 $ 0.000138
-12.99%
$ 56.05 million $ 5.92 million
Feb 10 $ 0.000163
+22.33%
$ 66.64 million $ 8.96 million
Feb 3 $ 0.000111
-31.44%
$ 56.27 million $ 7.34 million
Jan 27 $ 0.000162
-32.09%
$ 68.09 million $ 11.63 million
Jan 20 $ 0.000249
-5.30%
$ 100.32 million $ 12.95 million
Jan 13 $ 0.000289
-3.29%
$ 110.56 million $ 34.72 million
Jan 6 $ 0.000288
+11.07%
$ 125.86 million $ 23.8 million
Dec 30 $ 0.000257
-3.09%
$ 109.29 million $ 10.04 million
Dec 23 $ 0.00027
-2.98%
$ 111.41 million $ 10.21 million
Dec 16 $ 0.000301
-2.45%
$ 116.96 million $ 15.15 million
Dec 9 $ 0.000329
+16.82%
$ 129.82 million $ 26.64 million
Dec 2 $ 0.000238
+139.12%
$ 117.47 million $ 12.69 million
Nov 25 $ 0.000101
-28.95%
$ 42.56 million $ 5.16 million
Nov 18 $ 0.00016
+147.40%
$ 59.9 million $ 10.97 million
Nov 11 $ 0.0000782
-34.81%
$ 27.18 million $ 9.18 million
Nov 4 $ 0.000112
+15.14%
$ 49.41 million $ 5.7 million
Oct 28 $ 0.0000976
-10.88%
$ 40.15 million $ 8.24 million
Oct 21 $ 0.000108
+67.47%
$ 45.32 million $ 10.57 million
Oct 14 $ 0.0000651
+122.21%
$ 26.86 million $ 5.99 million
Oct 7 $ 0.0000183
+9.16%
$ 12.08 million $ 1.57 million
Sep 30 $ 0.000016
-17.13%
$ 6.9 million $ 1.27 million
Sep 23 $ 0.0000219
+27.28%
$ 7.95 million $ 3.18 million
Sep 16 $ 0.0000176
+60.34%
$ 7.08 million $ 1.58 million
Sep 9 $ 0.0000115
-30.00%
$ 4.51 million $ 3.35 million
Sep 2 $ 0.0000192
+93.56%
$ 6.8 million $ 5.78 million
Aug 26 $ 0.0₅996
-3.55%
$ 4.11 million $ 1.03 million
Aug 19 $ 0.000011
+13.27%
$ 4.28 million $ 1.67 million
Aug 12 $ 0.0000109
-6.16%
$ 4 million $ 1.23 million
Aug 5 $ 0.0000121
+17.73%
$ 4.83 million $ 1.27 million
Jul 29 $ 0.0000108
-31.04%
$ 4.24 million $ 2.22 million
Jul 22 $ 0.0000172
-5.69%
$ 6.47 million $ 2.97 million
Jul 15 $ 0.0000131
-17.19%
$ 7.46 million $ 5.91 million
Jul 8 $ 0.0000162
+2.08%
$ 6.54 million $ 4.58 million
Jul 1 $ 0.0000161
-4.34%
$ 6.55 million $ 5.95 million
Jun 24 $ 0.0000165
+13.88%
$ 6.92 million $ 6.76 million
Jun 17 $ 0.0000162
-59.78%
$ 5.99 million $ 12.42 million
Jun 10 $ 0.0000281
-47.18%
$ 16.47 million $ 19.69 million
Jun 3 $ 0.0000332
+577.38%
$ 21.97 million $ 170.17 million
May 27 $ 0.0₅489
-11.79%
$ 2.02 million $ 6.55 million
May 20 $ 0.0₅728
-33.70%
$ 2.31 million $ 13.98 million