GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11 $ 0.0000764
-22.75%
$ 31.44 million $ 3.28 million
Aug 4 $ 0.0000964
+54.39%
$ 40.7 million $ 3.01 million
Jul 28 $ 0.0000576
-31.21%
$ 25.69 million $ 2.06 million
Jul 21 $ 0.0000761
+28.71%
$ 34.49 million $ 5.92 million
Jul 14 $ 0.0000583
-4.69%
$ 24.33 million $ 5.83 million
Jul 7 $ 0.0000583
+34.03%
$ 25.17 million $ 6.14 million
Jun 30 $ 0.0000428
-17.99%
$ 17.88 million $ 5.29 million
Jun 23 $ 0.0000447
-1.66%
$ 21.45 million $ 5.48 million
Jun 16 $ 0.0000478
-27.19%
$ 18.71 million $ 6.44 million
Jun 9 $ 0.000063
-22.29%
$ 26.99 million $ 7.21 million
Jun 2 $ 0.0000879
-8.43%
$ 33.37 million $ 5.32 million
May 26 $ 0.000096
+13.43%
$ 39.5 million $ 9.58 million
May 19 $ 0.0000875
+18.27%
$ 34.89 million $ 6.31 million
May 12 $ 0.0000679
-31.71%
$ 30.43 million $ 4.96 million
May 5 $ 0.0000966
+78.99%
$ 40.92 million $ 5.18 million
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