GameStop Tokenized Stock (Robinhood Tokenized Stock) Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $18.1
+0.03%
$71,920 $709,508
Yesterday $18.09
-1.38%
$71,797 $582,650
Aug 23, 2026 $18.35
+0.86%
$72,834 $1.01 million
Aug 22, 2026 $18.19
-0.21%
$72,238 $215,356
Aug 21, 2026 $18.23
+1.12%
$72,406 $619,062
Aug 20, 2026 $18.03
-0.72%
$71,595 $1.25 million
Aug 19, 2026 $18.16
+0.09%
$72,181 $769,173
Aug 18, 2026 $18.15
-1.93%
$71,977 $1.35 million
Aug 17, 2026 $18.47
-1.23%
$73,484 $412,103
Aug 16, 2026 $18.75
-0.07%
$74,240 $284,372
Aug 15, 2026 $18.76
+0.19%
$74,511 $249,348
Aug 14, 2026 $18.73
+0.45%
$74,363 $919,139
Aug 13, 2026 $18.63
+0.20%
$73,980 $791,749
Aug 12, 2026 $18.59
-1.38%
$74,011 $1.23 million
Aug 11, 2026 $18.85
-0.18%
$74,900 $717,744
Aug 10, 2026 $18.91
-3.76%
$74,968 $2.29 million
Aug 9, 2026 $19.65
+1.94%
$78,034 $1.38 million
Aug 8, 2026 $19.27
+0.51%
$76,521 $759,916
Aug 7, 2026 $19.18
-0.48%
$76,241 $2.14 million
Aug 6, 2026 $19.27
+0.90%
$76,554 $1.06 million
Aug 5, 2026 $19.1
-0.76%
$75,781 $3.63 million
Aug 4, 2026 $19.24
+0.04%
$76,380 $2.87 million
Aug 3, 2026 $19.23
-12.05%
$76,352 $2.58 million
Aug 2, 2026 $21.87
+0.82%
$86,855 $826,448
Aug 1, 2026 $21.69
-0.11%
$86,092 $2.32 million
Jul 31, 2026 $21.8
-0.52%
$86,245 $2.69 million
Jul 30, 2026 $21.92
+0.01%
$87,028 $1.81 million
Jul 29, 2026 $21.92
-0.96%
$87,031 $1.36 million
Jul 28, 2026 $22.22
+3.54%
$88,018 $2.16 million
Jul 27, 2026 $21.52
+2.30%
$85,205 $2.74 million
Jul 26, 2026 $21.36
+0.67%
$83,445 $2.59 million
Jul 25, 2026 $21.25
-1.07%
$84,251 $6.54 million
Jul 24, 2026 $21.66
+2.79%
$85,161 $15.31 million
Jul 23, 2026 $21.07
-44.21%
$83,548 $30.86 million
Download