GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2025 $ 0.0000727
-0.94%
$ 29.89 million $ 281,693
Aug 15, 2025 $ 0.0000734
-7.16%
$ 30.17 million $ 354,050
Aug 14, 2025 $ 0.000079
-8.37%
$ 32.5 million $ 565,804
Aug 13, 2025 $ 0.0000862
-15.37%
$ 35.47 million $ 883,881
Aug 12, 2025 $ 0.000102
+8.86%
$ 41.9 million $ 490,145
Aug 11, 2025 $ 0.0000936
-5.44%
$ 38.49 million $ 449,411
Aug 10, 2025 $ 0.000099
+2.63%
$ 40.7 million $ 407,050
Aug 9, 2025 $ 0.0000964
+24.73%
$ 39.66 million $ 754,397
Aug 8, 2025 $ 0.0000773
-11.30%
$ 31.78 million $ 269,256
Aug 7, 2025 $ 0.0000871
+46.22%
$ 35.83 million $ 1.4 million
Aug 6, 2025 $ 0.0000596
+2.55%
$ 24.49 million $ 185,592
Aug 5, 2025 $ 0.0000581
-6.97%
$ 23.88 million $ 199,940
Aug 4, 2025 $ 0.0000624
-0.10%
$ 25.66 million $ 196,104
Aug 3, 2025 $ 0.0000625
+4.56%
$ 25.69 million $ 146,660
Aug 2, 2025 $ 0.0000576
-3.67%
$ 24.6 million $ 150,348
Aug 1, 2025 $ 0.0000595
-1.01%
$ 24.6 million $ 223,851
Jul 31, 2025 $ 0.0000601
-3.60%
$ 24.72 million $ 216,630
Jul 30, 2025 $ 0.0000623
-8.32%
$ 25.64 million $ 352,835
Jul 29, 2025 $ 0.000068
-6.94%
$ 27.97 million $ 289,244
Jul 28, 2025 $ 0.0000731
-12.72%
$ 30.06 million $ 830,162
Jul 27, 2025 $ 0.0000839
+10.77%
$ 34.49 million $ 963,003
Jul 26, 2025 $ 0.0000761
+8.56%
$ 31.31 million $ 764,643
Jul 25, 2025 $ 0.0000701
-4.22%
$ 28.84 million $ 810,326
Jul 24, 2025 $ 0.0000732
+9.69%
$ 30.11 million $ 1.32 million
Jul 23, 2025 $ 0.0000667
+10.88%
$ 27.45 million $ 1.17 million
Jul 22, 2025 $ 0.0000602
-2.07%
$ 24.76 million $ 882,308
Jul 21, 2025 $ 0.0000614
+3.81%
$ 25.25 million $ 977,031
Jul 20, 2025 $ 0.0000592
+1.67%
$ 24.33 million $ 954,139
Jul 19, 2025 $ 0.0000583
-3.07%
$ 23.96 million $ 826,810
Jul 18, 2025 $ 0.0000601
-7.44%
$ 24.72 million $ 996,950
Jul 17, 2025 $ 0.0000649
+7.04%
$ 26.71 million $ 980,712
Jul 16, 2025 $ 0.0000607
+5.57%
$ 24.95 million $ 1.13 million
Jul 15, 2025 $ 0.0000574
+0.34%
$ 23.63 million $ 967,284
Jul 14, 2025 $ 0.0000573
-6.34%
$ 23.55 million $ 929,908
Jul 13, 2025 $ 0.0000612
+4.90%
$ 25.17 million $ 897,429
Jul 12, 2025 $ 0.0000583
-3.48%
$ 23.97 million $ 950,803
Jul 11, 2025 $ 0.0000604
+0.35%
$ 24.83 million $ 1.21 million
Jul 10, 2025 $ 0.0000609
+27.84%
$ 25.17 million $ 1.21 million
Jul 9, 2025 $ 0.0000477
+10.79%
$ 19.6 million $ 988,448