GameStop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.0000648
+37.12%
$ 26.67 million $ 743,877
May 7, 2025 $ 0.0000473
-5.84%
$ 19.45 million $ 671,973
May 6, 2025 $ 0.0000502
-1.63%
$ 20.65 million $ 694,228
May 5, 2025 $ 0.000051
-5.44%
$ 20.99 million $ 684,787
May 4, 2025 $ 0.000054
-5.11%
$ 22.2 million $ 695,047
May 3, 2025 $ 0.0000569
-9.03%
$ 23.4 million $ 711,486
May 2, 2025 $ 0.0000625
-3.15%
$ 25.72 million $ 428,982
May 1, 2025 $ 0.0000646
+0.89%
$ 26.56 million $ 661,191
Apr 30, 2025 $ 0.000064
-7.77%
$ 26.32 million $ 698,008
Apr 29, 2025 $ 0.00007
-0.01%
$ 28.79 million $ 546,855
Apr 28, 2025 $ 0.00007
-7.19%
$ 28.8 million $ 697,636
Apr 27, 2025 $ 0.0000756
-1.66%
$ 31.09 million $ 708,827
Apr 26, 2025 $ 0.0000769
+15.19%
$ 31.62 million $ 843,949
Apr 25, 2025 $ 0.0000667
+12.92%
$ 27.45 million $ 842,822
Apr 24, 2025 $ 0.0000591
-7.54%
$ 24.31 million $ 517,923
Apr 23, 2025 $ 0.0000639
+0.12%
$ 26.29 million $ 598,257
Apr 22, 2025 $ 0.0000638
+5.98%
$ 26.26 million $ 709,320
Apr 21, 2025 $ 0.0000602
-3.32%
$ 24.78 million $ 541,699
Apr 20, 2025 $ 0.0000623
+3.10%
$ 25.63 million $ 628,259
Apr 19, 2025 $ 0.0000604
+6.62%
$ 24.86 million $ 409,566
Apr 18, 2025 $ 0.0000567
-0.80%
$ 23.31 million $ 545,527
Apr 17, 2025 $ 0.0000573
+8.17%
$ 23.55 million $ 587,179
Apr 16, 2025 $ 0.0000535
-1.35%
$ 22.02 million $ 123,333
Apr 15, 2025 $ 0.0000543
-2.03%
$ 22.33 million $ 178,098
Apr 14, 2025 $ 0.0000554
+0.43%
$ 22.79 million $ 200,129
Apr 13, 2025 $ 0.0000552
-10.02%
$ 22.68 million $ 291,156
Apr 12, 2025 $ 0.0000613
+7.41%
$ 25.21 million $ 282,962
Apr 11, 2025 $ 0.0000571
+7.69%
$ 23.47 million $ 130,003
Apr 10, 2025 $ 0.0000521
-10.38%
$ 21.41 million $ 180,213
Apr 9, 2025 $ 0.0000581
+13.81%
$ 23.89 million $ 509,609
Apr 8, 2025 $ 0.000051
-2.74%
$ 20.99 million $ 68,661
Apr 7, 2025 $ 0.0000525
+2.18%
$ 21.61 million $ 95,760
Apr 6, 2025 $ 0.0000511
-16.05%
$ 21.02 million $ 79,224
Apr 5, 2025 $ 0.0000609
+0.83%
$ 25.04 million $ 59,069
Apr 4, 2025 $ 0.0000604
-2.12%
$ 24.84 million $ 44,440
Apr 3, 2025 $ 0.0000617
+4.34%
$ 25.36 million $ 89,914
Apr 2, 2025 $ 0.0000591
-8.43%
$ 24.3 million $ 96,313
Apr 1, 2025 $ 0.0000658
+2.71%
$ 27.04 million $ 109,114
Mar 31, 2025 $ 0.0000638
-9.94%
$ 26.26 million $ 71,451
Mar 30, 2025 $ 0.0000707
+0.76%
$ 29.09 million $ 108,487
Mar 29, 2025 $ 0.0000731
-8.01%
$ 30.07 million $ 55,727
Mar 28, 2025 $ 0.0000795
-9.76%
$ 32.69 million $ 133,728
Mar 27, 2025 $ 0.0000883
-10.47%
$ 36.31 million $ 80,773
Mar 26, 2025 $ 0.0000998
+0.00%
$ 41.03 million $ 188,627
Mar 25, 2025 $ 0.0000998
-3.27%
$ 41.03 million $ 226,636
Mar 24, 2025 $ 0.000103
+2.28%
$ 42.26 million $ 208,333
Mar 23, 2025 $ 0.000101
+12.90%
$ 41.37 million $ 78,438
Mar 22, 2025 $ 0.0000892
-9.30%
$ 36.67 million $ 64,350
Mar 21, 2025 $ 0.0000983
-5.69%
$ 40.42 million $ 36,430
Mar 20, 2025 $ 0.000104
-10.15%
$ 42.86 million $ 186,007