GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.0000377
-6.30%
$ 15.52 million $ 417,312
Jan 11, 2026 $ 0.0000403
-0.24%
$ 16.56 million $ 462,050
Jan 10, 2026 $ 0.0000404
-2.43%
$ 16.6 million $ 448,669
Jan 9, 2026 $ 0.0000414
-6.49%
$ 17.01 million $ 347,255
Jan 8, 2026 $ 0.0000442
+8.18%
$ 18.18 million $ 391,164
Jan 7, 2026 $ 0.0000409
-6.17%
$ 16.82 million $ 314,955
Jan 6, 2026 $ 0.0000436
-3.88%
$ 17.92 million $ 275,562
Jan 5, 2026 $ 0.0000454
-8.96%
$ 18.65 million $ 139,515
Jan 4, 2026 $ 0.0000498
+12.27%
$ 20.49 million $ 110,484
Jan 3, 2026 $ 0.0000444
-0.76%
$ 18.25 million $ 82,659
Jan 2, 2026 $ 0.0000447
+2.28%
$ 18.39 million $ 826,737
Jan 1, 2026 $ 0.0000437
+15.96%
$ 17.98 million $ 818,454
Dec 31, 2025 $ 0.0000377
-2.23%
$ 15.46 million $ 583,736
Dec 30, 2025 $ 0.0000387
+0.60%
$ 15.87 million $ 598,939
Dec 29, 2025 $ 0.0000385
-1.63%
$ 15.82 million $ 483,678
Dec 28, 2025 $ 0.0000393
+1.19%
$ 16.11 million $ 459,419
Dec 27, 2025 $ 0.0000389
+0.30%
$ 15.97 million $ 500,297
Dec 26, 2025 $ 0.0000386
-3.13%
$ 15.95 million $ 512,617
Dec 25, 2025 $ 0.0000404
-1.08%
$ 16.4 million $ 450,394
Dec 24, 2025 $ 0.0000409
+1.62%
$ 16.8 million $ 426,859
Dec 23, 2025 $ 0.0000402
-7.40%
$ 16.54 million $ 348,680
Dec 22, 2025 $ 0.0000431
-3.90%
$ 17.84 million $ 349,383
Dec 21, 2025 $ 0.0000444
-6.12%
$ 18.45 million $ 292,712
Dec 20, 2025 $ 0.0000474
+5.00%
$ 19.45 million $ 253,290
Dec 19, 2025 $ 0.0000452
+11.18%
$ 18.57 million $ 175,587
Dec 18, 2025 $ 0.0000407
+2.36%
$ 16.72 million $ 1.08 million
Dec 17, 2025 $ 0.0000397
+1.05%
$ 16.37 million $ 886,682
Dec 16, 2025 $ 0.0000393
+0.07%
$ 16.15 million $ 830,323
Dec 15, 2025 $ 0.0000389
-4.22%
$ 16.15 million $ 776,007
Dec 14, 2025 $ 0.0000406
-0.51%
$ 16.71 million $ 788,966
Dec 13, 2025 $ 0.0000406
-0.94%
$ 16.78 million $ 710,340
Dec 12, 2025 $ 0.0000409
-4.51%
$ 16.82 million $ 765,530
Dec 11, 2025 $ 0.0000428
-10.08%
$ 17.62 million $ 637,961
Dec 10, 2025 $ 0.0000476
-0.69%
$ 19.59 million $ 611,151
Dec 9, 2025 $ 0.000048
+2.23%
$ 19.73 million $ 486,209
Dec 8, 2025 $ 0.0000469
-2.08%
$ 19.3 million $ 323,428
Dec 7, 2025 $ 0.0000479
+0.93%
$ 19.71 million $ 257,354
Dec 6, 2025 $ 0.0000475
+0.70%
$ 19.53 million $ 223,243
Dec 5, 2025 $ 0.0000471
-5.47%
$ 19.4 million $ 243,163
Dec 4, 2025 $ 0.0000499
-8.00%
$ 20.53 million $ 3.96 million
Dec 3, 2025 $ 0.0000543
+4.96%
$ 22.31 million $ 4.2 million
Dec 2, 2025 $ 0.0000517
+10.13%
$ 21.26 million $ 3.92 million
Dec 1, 2025 $ 0.0000469
-13.16%
$ 19.3 million $ 3.48 million
Nov 30, 2025 $ 0.0000553
-1.21%
$ 22.23 million $ 3.87 million
Nov 29, 2025 $ 0.000056
-1.77%
$ 23.04 million $ 3.8 million
Nov 28, 2025 $ 0.0000571
+1.97%
$ 23.44 million $ 3.82 million
Nov 27, 2025 $ 0.0000559
-1.16%
$ 23.02 million $ 3.72 million
Nov 26, 2025 $ 0.000057
+1.01%
$ 23.29 million $ 3.46 million
Nov 25, 2025 $ 0.0000562
+0.68%
$ 23.23 million $ 3.34 million
Nov 24, 2025 $ 0.0000557
+14.88%
$ 22.95 million $ 3.19 million