GameStop Historical Data

GSTOP Page 3
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.0000434
+7.66%
$ 43,410 $ 478
Mar 18, 2025 $ 0.0000458
+1.98%
$ 45,830 $ 252
Mar 17, 2025 $ 0.0000449
-0.82%
$ 44,940 $ 594
Mar 16, 2025 $ 0.0000453
+0.44%
$ 45,310 $ 459
Mar 15, 2025 $ 0.0000451
-3.51%
$ 45,110 $ 157
Mar 14, 2025 $ 0.000048
+2.19%
$ 47,970 $ 10
Mar 13, 2025 $ 0.0000469
-2.53%
$ 46,940 $ 113
Mar 12, 2025 $ 0.0000482
+5.99%
$ 48,160 $ 8,883
Mar 11, 2025 $ 0.0000454
+6.29%
$ 45,440 $ 233
Mar 10, 2025 $ 0.0000428
-7.07%
$ 42,750 $ 527
Mar 9, 2025 $ 0.000046
-12.48%
$ 46,000 $ 97
Mar 8, 2025 $ 0.0000526
+6.12%
$ 52,560 $ 109
Mar 7, 2025 $ 0.0000495
+2.44%
$ 49,530 $ 45
Mar 6, 2025 $ 0.0000484
-5.18%
$ 48,350 $ 83
Mar 5, 2025 $ 0.000051
+1.49%
$ 50,990 $ 54
Mar 4, 2025 $ 0.0000502
-1.08%
$ 50,240 $ 129
Mar 3, 2025 $ 0.0000508
-10.39%
$ 50,790 $ 110
Mar 2, 2025 $ 0.0000567
+11.51%
$ 56,680 $ 436
Mar 1, 2025 $ 0.0000508
-4.29%
$ 50,830 $ 50
Feb 28, 2025 $ 0.0000531
+1.84%
$ 53,110 $ 406
Feb 27, 2025 $ 0.0000522
-6.83%
$ 52,150 $ 241
Feb 26, 2025 $ 0.000056
-3.07%
$ 55,970 $ 128
Feb 25, 2025 $ 0.0000577
-5.36%
$ 57,740 $ 1,316
Feb 24, 2025 $ 0.000061
+3.62%
$ 61,010 $ 384
Feb 23, 2025 $ 0.0000589
-1.60%
$ 58,880 $ 404
Feb 22, 2025 $ 0.0000561
-9.51%
$ 56,110 $ 48
Feb 21, 2025 $ 0.0000645
-0.77%
$ 64,470 $ 24
Feb 20, 2025 $ 0.000065
+12.25%
$ 64,970 $ 884
Feb 19, 2025 $ 0.0000579
+5.22%
$ 57,880 $ 380
Feb 18, 2025 $ 0.000055
-5.74%
$ 55,010 $ 1,013
Feb 17, 2025 $ 0.0000584
-3.73%
$ 58,360 $ 142
Feb 16, 2025 $ 0.0000606
-2.23%
$ 60,620 $ 73
Feb 15, 2025 $ 0.000062
+1.06%
$ 62,000 $ 159
Feb 14, 2025 $ 0.0000614
+1.27%
$ 61,350 $ 440
Feb 13, 2025 $ 0.0000606
-0.36%
$ 60,580 $ 266
Feb 12, 2025 $ 0.0000608
-5.07%
$ 60,800 $ 111
Feb 11, 2025 $ 0.000064
-1.42%
$ 64,050 $ 934
Feb 10, 2025 $ 0.000065
-0.26%
$ 64,970 $ 2,775
Feb 9, 2025 $ 0.0000651
-1.88%
$ 65,140 $ 110
Feb 8, 2025 $ 0.0000664
+2.17%
$ 66,390 $ 122
Feb 7, 2025 $ 0.000065
-0.03%
$ 64,980 $ 151
Feb 6, 2025 $ 0.000065
+0.02%
$ 65,000 $ 253
Feb 5, 2025 $ 0.000065
+0.02%
$ 64,990 $ 224
Feb 4, 2025 $ 0.000065
+0.70%
$ 64,980 $ 2,938
Feb 3, 2025 $ 0.0000645
+3.71%
$ 64,530 $ 10,201
Feb 2, 2025 $ 0.0000622
-9.64%
$ 62,220 $ 187
Feb 1, 2025 $ 0.0000689
-1.64%
$ 68,860 $ 199
Jan 31, 2025 $ 0.00007
-2.76%
$ 70,010 $ 1,520
Jan 30, 2025 $ 0.000072
+6.92%
$ 72,000 $ 1,304
Jan 29, 2025 $ 0.0000673
-6.61%
$ 67,340 $ 2,248