GameStop Historical Data

GSTOP Page 2
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.0000405
+15.29%
$ 40,530 $ 302
May 7, 2025 $ 0.0000352
-0.91%
$ 35,162 $ 218
May 6, 2025 $ 0.0000355
-0.02%
$ 35,494 $ 11
May 5, 2025 $ 0.0000355
-1.53%
$ 35,500 $ 24
May 4, 2025 $ 0.0000361
-2.57%
$ 36,050 $ 5
May 3, 2025 $ 0.000037
+2.78%
$ 37,000 $ 94
May 2, 2025 $ 0.000036
-13.48%
$ 36,000 $ 208
May 1, 2025 $ 0.0000393
+7.38%
$ 39,310 $ 278
Apr 30, 2025 $ 0.0000393
+12.04%
$ 39,280 $ 52
Apr 29, 2025 $ 0.0000381
+2.31%
$ 38,120 $ 38
Apr 28, 2025 $ 0.0000373
-1.77%
$ 37,260 $ 75
Apr 27, 2025 $ 0.0000379
+1.61%
$ 37,930 $ 19
Apr 26, 2025 $ 0.0000373
-1.71%
$ 37,330 $ 283
Apr 25, 2025 $ 0.000038
+1.88%
$ 37,980 $ 60
Apr 24, 2025 $ 0.0000358
+0.00%
$ -- $ 51
Apr 23, 2025 $ 0.0000373
+7.76%
$ 37,340 $ 58
Apr 22, 2025 $ 0.0000347
+3.34%
$ 34,650 $ 108
Apr 21, 2025 $ 0.0000335
+0.39%
$ 33,530 $ 19
Apr 20, 2025 $ 0.0000334
+7.05%
$ 33,400 $ 100
Apr 19, 2025 $ 0.0000328
-3.93%
$ 32,780 $ 152
Apr 18, 2025 $ 0.0000341
+0.74%
$ 34,120 $ 36
Apr 17, 2025 $ 0.0000339
+3.58%
$ 33,870 $ 117
Apr 16, 2025 $ 0.0000351
+6.01%
$ 35,110 $ 91
Apr 15, 2025 $ 0.0000331
+1.28%
$ 33,120 $ 76
Apr 14, 2025 $ 0.0000327
-0.43%
$ 32,700 $ 13
Apr 13, 2025 $ 0.0000328
-3.95%
$ 32,840 $ 250
Apr 12, 2025 $ 0.0000342
+7.89%
$ 34,190 $ 83
Apr 11, 2025 $ 0.0000329
+2.53%
$ 32,880 $ 138
Apr 10, 2025 $ 0.0000321
-2.70%
$ 32,070 $ 12
Apr 9, 2025 $ 0.000033
+5.64%
$ 32,960 $ 399
Apr 8, 2025 $ 0.0000312
-3.79%
$ 31,200 $ 214
Apr 7, 2025 $ 0.0000324
+3.38%
$ 32,430 $ 156
Apr 6, 2025 $ 0.0000314
-18.90%
$ 31,370 $ 203
Apr 5, 2025 $ 0.0000387
+5.83%
$ 38,680 $ 25
Apr 4, 2025 $ 0.0000366
+0.58%
$ 36,550 $ 38
Apr 3, 2025 $ 0.0000363
+3.44%
$ 36,340 $ 126
Apr 2, 2025 $ 0.0000351
-4.12%
$ 35,130 $ 47
Apr 1, 2025 $ 0.0000388
+4.56%
$ 38,780 $ 34
Mar 31, 2025 $ 0.0000371
-2.68%
$ 37,090 $ 231
Mar 30, 2025 $ 0.0000381
-1.37%
$ 38,110 $ 19
Mar 29, 2025 $ 0.0000386
+1.42%
$ 38,640 $ 99
Mar 28, 2025 $ 0.0000381
-14.07%
$ 38,100 $ 302
Mar 27, 2025 $ 0.0000443
-2.01%
$ 44,340 $ 438
Mar 26, 2025 $ 0.0000453
-3.44%
$ 45,250 $ 2,379
Mar 25, 2025 $ 0.0000553
+17.58%
$ 55,310 $ 8,078
Mar 24, 2025 $ 0.000047
+5.45%
$ 47,040 $ 5,447
Mar 23, 2025 $ 0.0000446
+5.34%
$ 44,610 $ 995
Mar 22, 2025 $ 0.0000423
-6.80%
$ 42,350 $ 284
Mar 21, 2025 $ 0.0000454
+5.36%
$ 45,440 $ 66
Mar 20, 2025 $ 0.0000431
-0.65%
$ 43,130 $ 1,017