GameStop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.000116
+24.00%
$ 47.64 million $ 241,663
Mar 18, 2025 $ 0.0000925
+1.71%
$ 38.04 million $ 205,800
Mar 17, 2025 $ 0.0000909
+8.80%
$ 37.37 million $ 150,025
Mar 16, 2025 $ 0.0000848
-0.77%
$ 34.87 million $ 126,137
Mar 15, 2025 $ 0.0000854
+21.70%
$ 35.14 million $ 144,614
Mar 14, 2025 $ 0.0000695
+2.66%
$ 28.58 million $ 702,260
Mar 13, 2025 $ 0.0000677
+18.24%
$ 27.83 million $ 941,357
Mar 12, 2025 $ 0.0000572
+13.46%
$ 23.53 million $ 405,828
Mar 11, 2025 $ 0.0000504
+5.95%
$ 20.73 million $ 621,732
Mar 10, 2025 $ 0.0000476
-12.52%
$ 19.57 million $ 635,485
Mar 9, 2025 $ 0.0000544
-21.18%
$ 22.36 million $ 372,365
Mar 8, 2025 $ 0.0000691
+10.60%
$ 28.43 million $ 385,973
Mar 7, 2025 $ 0.0000625
-22.29%
$ 25.71 million $ 1.14 million
Mar 6, 2025 $ 0.0000804
-1.90%
$ 33.08 million $ 303,771
Mar 5, 2025 $ 0.000082
-12.72%
$ 34.49 million $ 4.01 million
Mar 4, 2025 $ 0.0000941
-7.95%
$ 39.6 million $ 837,212
Mar 3, 2025 $ 0.000102
-16.10%
$ 43.04 million $ 1.23 million
Mar 2, 2025 $ 0.000122
+24.97%
$ 51.3 million $ 686,694
Mar 1, 2025 $ 0.0000976
-11.32%
$ 41.05 million $ 457,179
Feb 28, 2025 $ 0.00011
-2.22%
$ 46.29 million $ 795,262
Feb 27, 2025 $ 0.000113
+7.80%
$ 47.33 million $ 765,704
Feb 26, 2025 $ 0.000104
-8.24%
$ 43.88 million $ 591,617
Feb 25, 2025 $ 0.000114
+13.99%
$ 47.83 million $ 1.76 million
Feb 24, 2025 $ 0.0001
-25.07%
$ 42.06 million $ 984,618
Feb 23, 2025 $ 0.000133
-3.30%
$ 56.05 million $ 824,441
Feb 22, 2025 $ 0.000138
-0.62%
$ 57.97 million $ 776,687
Feb 21, 2025 $ 0.000139
-6.81%
$ 58.36 million $ 1.34 million
Feb 20, 2025 $ 0.000149
+2.00%
$ 62.62 million $ 612,751
Feb 19, 2025 $ 0.000145
+4.62%
$ 61.17 million $ 723,240
Feb 18, 2025 $ 0.000139
-8.79%
$ 58.62 million $ 1.05 million
Feb 17, 2025 $ 0.000153
-3.52%
$ 64.28 million $ 1.42 million
Feb 16, 2025 $ 0.000158
-2.97%
$ 66.64 million $ 572,397
Feb 15, 2025 $ 0.000163
-8.46%
$ 68.65 million $ 806,704
Feb 14, 2025 $ 0.000178
-1.65%
$ 74.8 million $ 1.2 million
Feb 13, 2025 $ 0.000181
+11.82%
$ 76.07 million $ 1.97 million
Feb 12, 2025 $ 0.000162
+1.71%
$ 68.03 million $ 1.5 million
Feb 11, 2025 $ 0.000159
-8.73%
$ 66.89 million $ 1.82 million
Feb 10, 2025 $ 0.000174
+30.58%
$ 73.28 million $ 1.67 million
Feb 9, 2025 $ 0.000134
+20.27%
$ 56.27 million $ 1.06 million
Feb 8, 2025 $ 0.000111
+7.83%
$ 46.78 million $ 670,170
Feb 7, 2025 $ 0.000103
-15.82%
$ 43.47 million $ 1.24 million
Feb 6, 2025 $ 0.000123
-16.47%
$ 51.65 million $ 783,844
Feb 5, 2025 $ 0.000147
-6.36%
$ 61.84 million $ 647,857
Feb 4, 2025 $ 0.000157
-21.01%
$ 66.03 million $ 2.04 million
Feb 3, 2025 $ 0.000199
+22.51%
$ 83.59 million $ 1.97 million
Feb 2, 2025 $ 0.000162
-22.03%
$ 68.09 million $ 2.94 million
Feb 1, 2025 $ 0.000207
-11.02%
$ 87.13 million $ 1.07 million
Jan 31, 2025 $ 0.000233
-5.36%
$ 98.15 million $ 1.29 million
Jan 30, 2025 $ 0.000247
+9.16%
$ 103.92 million $ 1.11 million
Jan 29, 2025 $ 0.000226
+4.76%
$ 95.22 million $ 1.42 million