GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.0000445
-2.12%
$ 18.29 million $ 901,358
Jun 26, 2025 $ 0.0000454
-0.69%
$ 18.69 million $ 1.04 million
Jun 25, 2025 $ 0.0000458
-6.13%
$ 18.82 million $ 843,734
Jun 24, 2025 $ 0.0000488
-2.39%
$ 20.05 million $ 840,253
Jun 23, 2025 $ 0.00005
+9.91%
$ 20.56 million $ 1.09 million
Jun 22, 2025 $ 0.0000455
-4.84%
$ 18.71 million $ 1.05 million
Jun 21, 2025 $ 0.0000478
-7.69%
$ 19.65 million $ 962,712
Jun 20, 2025 $ 0.0000518
-12.83%
$ 21.29 million $ 1.19 million
Jun 19, 2025 $ 0.0000594
+0.17%
$ 24.42 million $ 930,966
Jun 18, 2025 $ 0.0000593
-1.29%
$ 24.38 million $ 1.04 million
Jun 17, 2025 $ 0.0000601
-5.65%
$ 24.7 million $ 1.12 million
Jun 16, 2025 $ 0.0000637
-3.00%
$ 26.18 million $ 1.19 million
Jun 15, 2025 $ 0.0000656
+4.11%
$ 26.99 million $ 1.08 million
Jun 14, 2025 $ 0.000063
-2.91%
$ 25.93 million $ 967,389
Jun 13, 2025 $ 0.0000649
-8.27%
$ 26.71 million $ 1.26 million
Jun 12, 2025 $ 0.0000708
-9.50%
$ 29.11 million $ 1.35 million
Jun 11, 2025 $ 0.0000783
-9.12%
$ 32.19 million $ 1.26 million
Jun 10, 2025 $ 0.0000861
-8.03%
$ 35.42 million $ 1.28 million
Jun 9, 2025 $ 0.0000936
+15.40%
$ 38.51 million $ 1.09 million
Jun 8, 2025 $ 0.0000811
-7.76%
$ 33.37 million $ 976,876
Jun 7, 2025 $ 0.0000879
+19.09%
$ 36.17 million $ 1.06 million
Jun 6, 2025 $ 0.0000738
+1.20%
$ 30.37 million $ 963,509
Jun 5, 2025 $ 0.000073
-8.42%
$ 30.01 million $ 1.07 million
Jun 4, 2025 $ 0.0000797
-6.13%
$ 32.77 million $ 636,004
Jun 3, 2025 $ 0.0000849
-6.84%
$ 34.91 million $ 869,777
Jun 2, 2025 $ 0.000091
-5.22%
$ 37.44 million $ 718,778
Jun 1, 2025 $ 0.000096
+5.58%
$ 39.5 million $ 874,365
May 31, 2025 $ 0.000091
-2.25%
$ 37.41 million $ 878,510
May 30, 2025 $ 0.0000931
-10.46%
$ 38.28 million $ 1.17 million
May 29, 2025 $ 0.000104
+9.47%
$ 42.75 million $ 1.92 million
May 28, 2025 $ 0.000095
-2.81%
$ 39.05 million $ 2 million
May 27, 2025 $ 0.0000977
-12.57%
$ 40.19 million $ 1.22 million
May 26, 2025 $ 0.000112
+31.98%
$ 45.96 million $ 1.52 million
May 25, 2025 $ 0.0000848
-3.07%
$ 34.89 million $ 883,980
May 24, 2025 $ 0.0000875
-2.83%
$ 35.99 million $ 793,074
May 23, 2025 $ 0.0000901
+1.13%
$ 37.04 million $ 1.4 million
May 22, 2025 $ 0.000089
+28.52%
$ 36.6 million $ 1.7 million
May 21, 2025 $ 0.0000692
-0.32%
$ 28.47 million $ 882,183
May 20, 2025 $ 0.0000695
-5.28%
$ 28.57 million $ 740,555
May 19, 2025 $ 0.0000733
-0.91%
$ 30.16 million $ 800,454
May 18, 2025 $ 0.000074
+8.89%
$ 30.43 million $ 1.01 million
May 17, 2025 $ 0.0000679
-5.77%
$ 27.95 million $ 531,865
May 16, 2025 $ 0.0000721
-6.35%
$ 29.66 million $ 787,337
May 15, 2025 $ 0.000077
-13.05%
$ 31.67 million $ 809,769
May 14, 2025 $ 0.0000885
-10.15%
$ 36.42 million $ 697,852
May 13, 2025 $ 0.0000986
-6.19%
$ 40.53 million $ 944,089
May 12, 2025 $ 0.000105
+5.60%
$ 43.22 million $ 1.19 million
May 11, 2025 $ 0.0000995
+2.97%
$ 40.92 million $ 1.12 million
May 10, 2025 $ 0.0000966
+37.95%
$ 39.74 million $ 1.37 million
May 9, 2025 $ 0.00007
+8.02%
$ 28.8 million $ 1.02 million