GameStop Historical Data

GSTOP
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.0000389
+4.17%
$ -- $ 29
Jun 26, 2025 $ 0.0000374
-1.19%
$ 37,370 $ 35
Jun 25, 2025 $ 0.0000382
+0.00%
$ 38,190 $ 39
Jun 24, 2025 $ 0.0000382
+2.97%
$ 38,190 $ 39
Jun 23, 2025 $ 0.0000371
+1.62%
$ 37,090 $ 383
Jun 22, 2025 $ 0.0000365
-6.77%
$ 36,500 $ 44
Jun 21, 2025 $ 0.0000391
-1.36%
$ 39,150 $ 15
Jun 20, 2025 $ 0.0000464
+12.37%
$ 46,410 $ 159
Jun 19, 2025 $ 0.0000413
+5.01%
$ 41,300 $ 248
Jun 18, 2025 $ 0.0000393
-2.41%
$ 39,330 $ 110
Jun 17, 2025 $ 0.0000403
-4.75%
$ 40,300 $ 54
Jun 16, 2025 $ 0.0000423
-5.98%
$ 42,310 $ 3
Jun 15, 2025 $ 0.000045
+9.86%
$ 45,000 $ 196
Jun 14, 2025 $ 0.0000433
+4.33%
$ 43,350 $ 148
Jun 13, 2025 $ 0.0000434
+6.00%
$ 43,430 $ 2,666
Jun 12, 2025 $ 0.0000445
-3.24%
$ 44,480 $ 33
Jun 11, 2025 $ 0.000046
-0.26%
$ 45,970 $ 289
Jun 10, 2025 $ 0.0000461
+11.03%
$ 46,090 $ 292
Jun 9, 2025 $ 0.0000415
+1.42%
$ 41,510 $ 204
Jun 8, 2025 $ 0.0000409
-2.87%
$ 40,930 $ 183
Jun 7, 2025 $ 0.0000398
+4.07%
$ 39,850 $ 25
Jun 6, 2025 $ 0.0000383
-3.99%
$ 38,290 $ 176
Jun 5, 2025 $ 0.0000399
-2.54%
$ 39,880 $ 259
Jun 4, 2025 $ 0.0000409
-9.47%
$ 40,920 $ 114
Jun 3, 2025 $ 0.0000452
+6.83%
$ 45,200 $ 121
Jun 2, 2025 $ 0.0000423
+3.37%
$ 42,310 $ 301
Jun 1, 2025 $ 0.0000409
-2.34%
$ 40,930 $ 724
May 31, 2025 $ 0.0000419
-7.65%
$ 41,910 $ 69
May 30, 2025 $ 0.0000454
-5.32%
$ 45,380 $ 603
May 29, 2025 $ 0.0000479
+2.00%
$ 47,930 $ 68
May 28, 2025 $ 0.000047
+7.68%
$ 46,990 $ 1,557
May 27, 2025 $ 0.0000436
-2.13%
$ 43,640 $ 40
May 26, 2025 $ 0.0000446
+0.00%
$ 44,590 $ 5
May 25, 2025 $ 0.0000446
+2.04%
$ 44,590 $ 162
May 24, 2025 $ 0.0000437
-5.53%
$ 43,700 $ 1,571
May 23, 2025 $ 0.0000463
-0.30%
$ 46,260 $ 57
May 22, 2025 $ 0.0000464
+11.83%
$ 46,400 $ 70
May 21, 2025 $ 0.0000415
-4.73%
$ 41,490 $ 39
May 20, 2025 $ 0.0000435
+3.62%
$ 43,550 $ 91
May 19, 2025 $ 0.000042
-3.49%
$ 42,030 $ 1,871
May 18, 2025 $ 0.0000435
+1.68%
$ 43,550 $ 60
May 17, 2025 $ 0.0000428
-5.01%
$ 42,830 $ 493
May 16, 2025 $ 0.0000491
+4.75%
$ 49,140 $ 2,728
May 15, 2025 $ 0.0000469
-4.88%
$ 46,910 $ 14
May 14, 2025 $ 0.0000493
-2.08%
$ 49,320 $ 61
May 13, 2025 $ 0.0000504
+7.74%
$ 50,358 $ 128
May 12, 2025 $ 0.0000467
+0.09%
$ 46,737 $ 1
May 11, 2025 $ 0.0000467
-4.58%
$ 46,709 $ 52
May 10, 2025 $ 0.0000421
-1.28%
$ 42,134 $ 137
May 9, 2025 $ 0.0000427
+5.32%
$ 42,680 $ 295
Download