Gamestop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 22.91
-5.99%
$ -- $ 75,963
Jun 2023 $ 24.38
+1.52%
$ 48.75 billion $ 52,303
May 2023 $ 24.01
+22.13%
$ 48.02 billion $ 28,447
Apr 2023 $ 19.66
-14.48%
$ 39.32 billion $ 13,047
Mar 2023 $ 22.99
+20.33%
$ 45.98 billion $ 117,356
Feb 2023 $ 19.11
-11.71%
$ 38.21 billion $ 90,973
Jan 2023 $ 21.64
+18.09%
$ 43.28 billion $ 124,011
Dec 2022 $ 18.33
-30.03%
$ 36.65 billion $ 291,397
Nov 2022 $ 26.19
-9.13%
$ 52.38 billion $ 233,330
Oct 2022 $ 28.89
+14.78%
$ 57.77 billion $ 467,727
Sep 2022 $ 25.16
-11.73%
$ 50.33 billion $ 288,418
Aug 2022 $ 28.51
-16.31%
$ 57.02 billion $ 672,901
Jul 2022 $ 34.06
-72.42%
$ 68.13 billion $ 515,116
Jun 2022 $ 123.5
-1.68%
$ 247 billion $ 918,599
May 2022 $ 124.75
+1.11%
$ 249.5 billion $ 395,296
Apr 2022 $ 123.39
-36.67%
$ 246.77 billion $ 453,375
Mar 2022 $ 195.12
+58.29%
$ 390.24 billion $ 2.47 million
Feb 2022 $ 123.68
+14.00%
$ 247.35 billion $ 173,772
Jan 2022 $ 108.68
-26.94%
$ 217.35 billion $ 708,257
Dec 2021 $ 148.75
-24.20%
$ 297.51 billion $ 184,654
Nov 2021 $ 196.25
+7.31%
$ 392.49 billion $ 330,793
Oct 2021 $ 182.88
+3.38%
$ 365.76 billion $ 145,840
Sep 2021 $ 175.85
-19.57%
$ 351.7 billion $ 456,853
Aug 2021 $ 218.01
+36.59%
$ 436.02 billion $ 747,083
Jul 2021 $ 160.19
-24.94%
$ 320.39 billion $ 1.41 million
Jun 2021 $ 213.48
-2.72%
$ 73.26 million $ 3.78 million
May 2021 $ 219.58
+27.22%
$ 75.35 million $ 4.4 million
Apr 2021 $ 172.6
-8.79%
$ 59.23 million $ 1.74 million
Mar 2021 $ 191.08
+92.80%
$ 65.57 million $ 10.19 million
Feb 2021 $ 99.08
-69.50%
$ 34 million $ 13.27 million
Jan 2021 $ 325.02
+1,630.55%
$ 111.54 million $ 12.2 million
Dec 2020 $ 18.78
+13.09%
$ 6.45 million $ 282,724
Nov 2020 $ 15.87
+52.71%
$ 5.45 million $ 79,923
Oct 2020 $ 10.39
+1.67%
$ 3.57 million $ 1.1 million
Sep 2020 $ 10.22
+54.47%
$ 3.51 million $ 130,881
Aug 2020 $ 6.62
+65.07%
$ 2.27 million $ 173,320
Jul 2020 $ 4.01
-7.08%
$ 1.38 million $ 15,152
Jun 2020 $ 4.31
+6.58%
$ 1.48 million $ 15,830
May 2020 $ 4.05
-19.08%
$ 1.39 million $ 25,888
Download