GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 2025 $ 0.0000491
-4.94%
$ 19.96 million $ 2.7 million
Nov 22, 2025 $ 0.0000516
-4.34%
$ 21.26 million $ 2.79 million
Nov 21, 2025 $ 0.0000532
+10.53%
$ 22.19 million $ 2.73 million
Nov 20, 2025 $ 0.0000488
-1.56%
$ 19.81 million $ 2.17 million
Nov 19, 2025 $ 0.0000494
+55.86%
$ 19.64 million $ 653,409
Nov 18, 2025 $ 0.0000318
-5.40%
$ 13.09 million $ 609,906
Nov 17, 2025 $ 0.0000336
-1.77%
$ 13.84 million $ 453,912
Nov 16, 2025 $ 0.0000339
-12.73%
$ 14.09 million $ 289,903
Nov 15, 2025 $ 0.0000396
-4.11%
$ 15.99 million $ 247,261
Nov 14, 2025 $ 0.0000416
-1.92%
$ 17 million $ 207,500
Nov 13, 2025 $ 0.0000427
-2.54%
$ 17.43 million $ 165,899
Nov 12, 2025 $ 0.0000437
-4.56%
$ 18.03 million $ 116,408
Nov 11, 2025 $ 0.0000458
-5.87%
$ 18.85 million $ 2.45 million
Nov 10, 2025 $ 0.0000487
-2.43%
$ 20.02 million $ 2.55 million
Nov 9, 2025 $ 0.0000499
+2.56%
$ 20.52 million $ 2.73 million
Nov 8, 2025 $ 0.0000486
-3.38%
$ 20 million $ 2.6 million
Nov 7, 2025 $ 0.0000503
+6.71%
$ 20.7 million $ 2.6 million
Nov 6, 2025 $ 0.0000468
-9.07%
$ 19.25 million $ 2.34 million
Nov 5, 2025 $ 0.0000515
+20.86%
$ 21.17 million $ 2.57 million
Nov 4, 2025 $ 0.0000426
-8.94%
$ 17.51 million $ 1.95 million
Nov 3, 2025 $ 0.0000468
-0.95%
$ 19.23 million $ 1.78 million
Nov 2, 2025 $ 0.0000472
+1.93%
$ 19.37 million $ 1.66 million
Nov 1, 2025 $ 0.0000463
-0.62%
$ 19.05 million $ 1.53 million
Oct 31, 2025 $ 0.0000467
-3.16%
$ 19.17 million $ 1.56 million
Oct 30, 2025 $ 0.0000482
-6.55%
$ 19.83 million $ 1.54 million
Oct 29, 2025 $ 0.0000516
-0.51%
$ 21.22 million $ 1.53 million
Oct 28, 2025 $ 0.0000517
-3.97%
$ 21.27 million $ 1.5 million
Oct 27, 2025 $ 0.0000539
+8.37%
$ 22.15 million $ 1.42 million
Oct 26, 2025 $ 0.0000499
+4.65%
$ 20.52 million $ 1.17 million
Oct 25, 2025 $ 0.0000477
+3.84%
$ 19.61 million $ 1.04 million
Oct 24, 2025 $ 0.000046
+2.74%
$ 18.88 million $ 993,493
Oct 23, 2025 $ 0.0000444
+0.55%
$ 18.41 million $ 1.03 million
Oct 22, 2025 $ 0.0000423
-6.82%
$ 18.15 million $ 923,118
Oct 21, 2025 $ 0.0000469
-0.48%
$ 18.68 million $ 903,517
Oct 20, 2025 $ 0.0000472
+1.50%
$ 19.37 million $ 795,479
Oct 19, 2025 $ 0.000047
+0.07%
$ 19.14 million $ 750,260
Oct 18, 2025 $ 0.0000473
+1.41%
$ 19.31 million $ 754,319
Oct 17, 2025 $ 0.0000467
-3.92%
$ 19.17 million $ 680,787