Gamestop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 22.91
-0.39%
$ -- $ 56,912
Jul 10 $ 23.01
+1.41%
$ 46.01 billion $ 7,031
Jul 3 $ 22.69
-6.93%
$ 45.37 billion $ 11,679
Jun 26 $ 24.38
+3.07%
$ 48.75 billion $ 4,176
Jun 19 $ 23.65
-4.39%
$ 47.3 billion $ 4,357
Jun 12 $ 24.58
+9.05%
$ -- $ 10,216
Jun 5 $ 22.54
-10.77%
$ 45.07 billion $ 32,972
May 29 $ 24.66
+5.63%
$ -- $ 1,465
May 22 $ 23.34
+5.92%
$ 46.68 billion $ 11,377
May 15 $ 22.04
+6.68%
$ 44.07 billion $ 5,477
May 8 $ 20.66
+1.30%
$ 41.31 billion $ 2,589
May 1 $ 20.39
+3.71%
$ 40.78 billion $ 7,192
Apr 24 $ 19.66
-3.91%
$ 39.32 billion $ 2,443
Apr 17 $ 20.46
-9.13%
$ 40.92 billion $ 5,245
Apr 10 $ 22.52
+1.69%
$ 45.03 billion $ 1,486
Apr 3 $ 22.37
-2.72%
$ -- $ 1,946
Mar 27 $ 22.99
-4.01%
$ 45.98 billion $ 5,638
Mar 20 $ 23.95
+44.49%
$ 47.9 billion $ 77,119
Mar 13 $ 16.6
-3.91%
$ -- $ 13,287
Mar 6 $ 17.27
-7.17%
$ 34.55 billion $ 10,028
Feb 27 $ 18.61
-5.00%
$ 37.22 billion $ 12,726
Feb 20 $ 19.59
-10.59%
$ 39.18 billion $ 8,332
Feb 13 $ 21.91
+12.73%
$ 43.82 billion $ 2,914
Feb 6 $ 19.44
-12.12%
$ 38.87 billion $ 38,752
Jan 30 $ 22.12
-1.75%
$ 44.23 billion $ 42,889
Jan 23 $ 22.51
+14.73%
$ 45.02 billion $ 30,877
Jan 16 $ 19.62
-3.99%
$ 39.24 billion $ 33,988
Jan 9 $ 20.43
+24.95%
$ 40.87 billion $ 42,537
Jan 2 $ 16.36
-10.75%
$ 32.71 billion $ 7,924
Dec 26 $ 18.33
-9.86%
$ 36.65 billion $ 20,480
Dec 19 $ 20.33
-1.48%
$ 40.66 billion $ 26,721
Dec 12 $ 20.63
-10.50%
$ 41.27 billion $ 123,714
Dec 5 $ 23.05
-16.57%
$ 46.11 billion $ 64,804
Nov 28 $ 27.63
+6.43%
$ 55.27 billion $ 73,745
Nov 21 $ 26.63
-2.69%
$ -- $ 65,299
Nov 14 $ 27.37
+5.72%
$ 54.73 billion $ 83,835
Nov 7 $ 25.89
-2.08%
$ 51.77 billion $ 44,046
Oct 31 $ 26.44
-10.12%
$ 52.87 billion $ 75,960
Oct 24 $ 28.32
+12.50%
$ -- $ 228,556
Oct 17 $ 25.17
+0.14%
$ 50.34 billion $ 75,820
Oct 10 $ 25.14
-1.89%
$ 50.27 billion $ 51,293
Oct 3 $ 25.62
+1.81%
$ 51.24 billion $ 52,938
Sep 26 $ 25.16
+0.58%
$ 50.33 billion $ 30,400
Sep 19 $ 25.02
-12.50%
$ 50.04 billion $ 37,431
Sep 12 $ 28.59
-0.95%
$ 58.43 billion $ 45,411
Sep 5 $ 28.87
+5.54%
$ 54.71 billion $ 112,459
Aug 29 $ 27.36
-11.23%
$ 54.71 billion $ 292,993
Aug 22 $ 30.82
-15.52%
$ 61.63 billion $ 80,742
Aug 15 $ 36.47
-9.60%
$ 72.95 billion $ 133,634
Aug 8 $ 40.35
+1.24%
$ 80.7 billion $ 157,780
Download