Gamestop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 22.91
+0.00%
$ -- $ 848
Jul 20, 2023 $ 22.91
-0.48%
$ 45.83 billion $ 848
Jul 19, 2023 $ 23.04
-0.22%
$ 46.08 billion $ 323
Jul 18, 2023 $ 23.06
+1.25%
$ 46.13 billion $ 54,849
Jul 17, 2023 $ 22.78
-0.98%
$ 45.56 billion $ 46
Jul 16, 2023 $ 23.01
+0.00%
$ 46.01 billion $ 460
Jul 15, 2023 $ 23.01
+0.00%
$ 46.01 billion $ 460
Jul 14, 2023 $ 23.01
-0.09%
$ 46.01 billion $ 460
Jul 13, 2023 $ 23.59
+0.25%
$ -- $ 1,793
Jul 12, 2023 $ 23.53
-1.05%
$ 47.06 billion $ 2,965
Jul 11, 2023 $ 23.78
+2.24%
$ 47.56 billion $ 404
Jul 10, 2023 $ 23.26
+2.53%
$ 46.52 billion $ 488
Jul 9, 2023 $ 22.69
+0.00%
$ 45.37 billion $ 181
Jul 8, 2023 $ 22.69
+0.00%
$ 45.37 billion $ 181
Jul 7, 2023 $ 22.69
-0.90%
$ 45.37 billion $ 181
Jul 6, 2023 $ 22.89
-4.49%
$ 45.78 billion $ 6,844
Jul 5, 2023 $ 23.96
-3.68%
$ 47.93 billion $ 359
Jul 4, 2023 $ 24.88
+0.00%
$ 49.76 billion $ 1,966
Jul 3, 2023 $ 24.88
+2.07%
$ 49.76 billion $ 1,966
Jul 2, 2023 $ 24.38
+0.00%
$ 48.75 billion $ 171
Jul 1, 2023 $ 24.38
+0.00%
$ 48.75 billion $ 171
Jun 30, 2023 $ 24.38
-2.09%
$ 48.75 billion $ 171
Jun 29, 2023 $ 24.89
-0.22%
$ 49.79 billion $ 174
Jun 28, 2023 $ 24.98
+5.38%
$ 49.95 billion $ 724
Jun 27, 2023 $ 23.7
+2.93%
$ 47.4 billion $ 95
Jun 26, 2023 $ 23.02
-2.64%
$ 46.05 billion $ 2,671
Jun 25, 2023 $ 23.65
+0.00%
$ 47.3 billion $ 189
Jun 24, 2023 $ 23.65
+0.00%
$ 47.3 billion $ 189
Jun 23, 2023 $ 23.65
-2.61%
$ 47.3 billion $ 189
Jun 22, 2023 $ 24.29
-0.25%
$ 48.57 billion $ 389
Jun 21, 2023 $ 24.37
-0.23%
$ 48.74 billion $ 219
Jun 20, 2023 $ 24.43
-1.25%
$ 48.85 billion $ 3,371
Jun 17, 2023 $ 24.58
+0.00%
$ -- $ 319
Jun 16, 2023 $ 24.58
-0.71%
$ 49.15 billion $ 319
Jun 15, 2023 $ 24.77
-3.37%
$ 49.53 billion $ 495
Jun 14, 2023 $ 25.64
-5.12%
$ 51.29 billion $ 2,154
Jun 13, 2023 $ 27.03
+11.95%
$ 54.06 billion $ 6,541
Jun 12, 2023 $ 24.14
+7.14%
$ 48.29 billion $ 386
Jun 11, 2023 $ 22.54
+0.00%
$ 45.07 billion $ 4,214
Jun 10, 2023 $ 22.54
+0.00%
$ 45.07 billion $ 4,214
Jun 9, 2023 $ 22.54
+5.60%
$ 45.07 billion $ 4,214
Jun 8, 2023 $ 21.34
+1.33%
$ 42.68 billion $ 8,323
Jun 7, 2023 $ 21.05
-15.56%
$ 42.11 billion $ 10,506
Jun 6, 2023 $ 24.98
+1.75%
$ 49.97 billion $ 150
Jun 5, 2023 $ 24.55
-2.77%
$ 49.11 billion $ 1,351
Jun 2, 2023 $ 24.66
+1.25%
$ 49.31 billion $ 370
Jun 1, 2023 $ 24.33
+1.31%
$ 48.65 billion $ 365
May 31, 2023 $ 24.01
-1.44%
$ 48.02 billion $ 264
May 30, 2023 $ 23.33
-0.06%
$ -- $ 233
May 29, 2023 $ 23.34
+0.00%
$ 46.68 billion $ 233
Download