Gamestop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Apr 15, 2022 $ 150.8
+0.00%
$ 301.6 billion $ 151
Apr 14, 2022 $ 150.8
+0.70%
$ 301.6 billion $ 603
Apr 13, 2022 $ 149.58
+3.69%
$ 299.16 billion $ 3,291
Apr 12, 2022 $ 144.25
-0.17%
$ 288.5 billion $ 1,587
Apr 11, 2022 $ 144.5
-1.27%
$ 289 billion $ 4,913
Apr 10, 2022 $ 146.36
+0.00%
$ 292.71 billion $ 2,488
Apr 9, 2022 $ 146.36
+0.00%
$ 292.71 billion $ 2,488
Apr 8, 2022 $ 146.36
-3.01%
$ 292.71 billion $ 2,488
Apr 7, 2022 $ 150.7
-3.01%
$ 301.4 billion $ 9,796
Apr 6, 2022 $ 155.77
-0.15%
$ 311.54 billion $ 21,340
Apr 5, 2022 $ 155.2
-8.44%
$ 310.4 billion $ 40,973
Apr 4, 2022 $ 169.25
+3.05%
$ 338.51 billion $ 98,168
Apr 3, 2022 $ 164.25
+0.00%
$ 328.5 billion $ 78,512
Apr 2, 2022 $ 164.25
+0.00%
$ 328.5 billion $ 78,512
Apr 1, 2022 $ 164.25
-15.70%
$ 328.5 billion $ 78,512
Mar 31, 2022 $ 195.12
+19.70%
$ 390.24 billion $ 517,848
Mar 30, 2022 $ 163.27
-9.34%
$ 326.54 billion $ 636,263
Mar 29, 2022 $ 180.14
-5.31%
$ 360.28 billion $ 390,363
Mar 28, 2022 $ 190.59
+24.96%
$ 381.18 billion $ 272,544
Mar 27, 2022 $ 152.53
+0.00%
$ 305.05 billion $ 60,247
Mar 26, 2022 $ 152.53
+0.00%
$ 305.05 billion $ 60,247
Mar 25, 2022 $ 152.53
+7.06%
$ 305.05 billion $ 60,247
Mar 24, 2022 $ 142.62
+5.18%
$ 285.24 billion $ 103,400
Mar 23, 2022 $ 135.65
-5.45%
$ 271.3 billion $ 113,132
Mar 22, 2022 $ 144
+52.14%
$ 288 billion $ 129,024
Mar 21, 2022 $ 94.66
+4.77%
$ 189.31 billion $ 9,844
Mar 20, 2022 $ 90.34
+0.00%
$ 180.69 billion $ 21,231
Mar 19, 2022 $ 90.34
+0.00%
$ 180.69 billion $ 21,231
Mar 18, 2022 $ 90.34
+11.65%
$ 180.69 billion $ 21,231
Mar 17, 2022 $ 80.85
-6.47%
$ 161.7 billion $ 14,391
Mar 16, 2022 $ 86.72
+5.69%
$ 173.43 billion $ 4,076
Mar 15, 2022 $ 82.05
+2.32%
$ 164.1 billion $ 5,908
Mar 14, 2022 $ 80.2
-14.18%
$ 160.39 billion $ 4,651
Mar 13, 2022 $ 93.44
+0.00%
$ 186.89 billion $ 2,430
Mar 12, 2022 $ 93.44
+0.00%
$ 186.89 billion $ 2,430
Mar 11, 2022 $ 93.44
-7.39%
$ 186.89 billion $ 2,430
Mar 10, 2022 $ 100.9
-3.90%
$ 201.8 billion $ 2,825
Mar 9, 2022 $ 104.88
+1.85%
$ 209.75 billion $ 2,307
Mar 8, 2022 $ 102.93
+3.49%
$ 205.85 billion $ 2,059
Mar 7, 2022 $ 99.47
-11.01%
$ 198.95 billion $ 5,173
Mar 6, 2022 $ 111.78
+0.00%
$ 223.56 billion $ 1,341
Mar 5, 2022 $ 111.78
+0.00%
$ 223.56 billion $ 1,341
Mar 4, 2022 $ 111.78
-5.83%
$ 223.56 billion $ 1,341
Mar 3, 2022 $ 118.7
-2.24%
$ 237.4 billion $ 475
Mar 2, 2022 $ 121.42
+0.46%
$ 242.85 billion $ 1,700
Mar 1, 2022 $ 120
-2.64%
$ 240.01 billion $ 1,560
Feb 28, 2022 $ 123.68
+4.17%
$ 247.35 billion $ 3,710
Feb 27, 2022 $ 118.72
+0.00%
$ 237.45 billion $ 2,256
Feb 26, 2022 $ 118.72
+0.00%
$ 237.45 billion $ 2,256
Feb 25, 2022 $ 118.72
-4.35%
$ 237.45 billion $ 2,256