GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.000064
-3.35%
$ 26.3 million $ 169,835
Oct 4, 2025 $ 0.0000661
-1.82%
$ 27.2 million $ 178,574
Oct 3, 2025 $ 0.0000689
+1.48%
$ 27.72 million $ 341,442
Oct 2, 2025 $ 0.0000679
+9.77%
$ 27.93 million $ 481,383
Oct 1, 2025 $ 0.0000616
-0.07%
$ 25.44 million $ 207,441
Sep 30, 2025 $ 0.0000634
-1.32%
$ 25.34 million $ 184,329
Sep 29, 2025 $ 0.0000643
-0.62%
$ 26.43 million $ 365,063
Sep 28, 2025 $ 0.0000641
+0.59%
$ 26.61 million $ 265,726
Sep 27, 2025 $ 0.0000637
-1.15%
$ 26.21 million $ 259,479
Sep 26, 2025 $ 0.0000643
+5.14%
$ 26.52 million $ 434,871
Sep 25, 2025 $ 0.0000605
-11.10%
$ 25.14 million $ 250,260
Sep 24, 2025 $ 0.0000682
+15.97%
$ 28.01 million $ 489,842
Sep 23, 2025 $ 0.0000588
-5.47%
$ 24.19 million $ 214,333
Sep 22, 2025 $ 0.000062
-3.06%
$ 25.59 million $ 307,569
Sep 21, 2025 $ 0.0000662
+0.65%
$ 26.31 million $ 247,002
Sep 20, 2025 $ 0.0000657
-10.74%
$ 27.05 million $ 395,710
Sep 19, 2025 $ 0.0000739
-6.34%
$ 30.27 million $ 313,784
Sep 18, 2025 $ 0.0000794
-3.28%
$ 32.47 million $ 426,546
Sep 17, 2025 $ 0.0000805
+17.14%
$ 33.73 million $ 546,397
Sep 16, 2025 $ 0.0000688
+1.95%
$ 28.26 million $ 285,404
Sep 15, 2025 $ 0.0000645
-6.56%
$ 27.69 million $ 191,782
Sep 14, 2025 $ 0.0000696
+2.57%
$ 28.41 million $ 321,438
Sep 13, 2025 $ 0.0000678
-6.54%
$ 27.91 million $ 278,752
Sep 12, 2025 $ 0.0000724
+8.65%
$ 29.77 million $ 245,317
Sep 11, 2025 $ 0.0000666
-7.47%
$ 27.4 million $ 397,755
Sep 10, 2025 $ 0.0000722
-2.22%
$ 29.7 million $ 432,362
Sep 9, 2025 $ 0.0000738
-2.70%
$ 30.36 million $ 276,949
Sep 8, 2025 $ 0.0000758
+7.25%
$ 31.19 million $ 500,464
Sep 7, 2025 $ 0.0000707
-3.43%
$ 29.09 million $ 317,825
Sep 6, 2025 $ 0.0000733
+4.68%
$ 30 million $ 267,723
Sep 5, 2025 $ 0.00007
+0.53%
$ 28.78 million $ 343,768
Sep 4, 2025 $ 0.0000679
-2.25%
$ 28.64 million $ 386,702
Sep 3, 2025 $ 0.0000695
+12.85%
$ 28.58 million $ 371,593
Sep 2, 2025 $ 0.0000591
+2.74%
$ 25.36 million $ 319,995
Sep 1, 2025 $ 0.0000575
-9.24%
$ 23.65 million $ 267,475
Aug 31, 2025 $ 0.0000636
+3.52%
$ 26.08 million $ 212,807
Aug 30, 2025 $ 0.0000611
+1.34%
$ 25.25 million $ 247,167
Aug 29, 2025 $ 0.0000603
-1.52%
$ 24.8 million $ 334,474
Aug 28, 2025 $ 0.0000612
-9.77%
$ 25.19 million $ 471,772
Aug 27, 2025 $ 0.0000681
-2.85%
$ 27.93 million $ 366,788
Aug 26, 2025 $ 0.0000696
+5.94%
$ 28.81 million $ 420,742
Aug 25, 2025 $ 0.0000664
-13.30%
$ 27.04 million $ 432,850
Aug 24, 2025 $ 0.0000761
+8.45%
$ 31.52 million $ 567,408
Aug 23, 2025 $ 0.0000704
+5.72%
$ 28.84 million $ 319,162
Aug 22, 2025 $ 0.0000671
+14.92%
$ 27.38 million $ 327,275
Aug 21, 2025 $ 0.0000581
-2.85%
$ 23.97 million $ 223,240
Aug 20, 2025 $ 0.0000602
+3.79%
$ 24.58 million $ 557,428
Aug 19, 2025 $ 0.0000595
-16.73%
$ 23.89 million $ 579,502
Aug 18, 2025 $ 0.0000715
-6.45%
$ 29.4 million $ 274,165
Aug 17, 2025 $ 0.0000764
+5.20%
$ 31.44 million $ 254,131