Gamestop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
Feb 24, 2022 $ 123.63
+7.73%
$ 247.25 billion $ 19,162
Feb 23, 2022 $ 114.75
-3.34%
$ 229.51 billion $ 1,262
Feb 22, 2022 $ 118.72
-2.24%
$ 237.44 billion $ 1,781
Feb 21, 2022 $ 121.44
+0.00%
$ 242.89 billion $ 5,829
Feb 20, 2022 $ 121.44
+0.00%
$ 242.89 billion $ 5,829
Feb 19, 2022 $ 121.44
+0.00%
$ 242.89 billion $ 5,829
Feb 18, 2022 $ 121.44
-1.78%
$ 242.89 billion $ 5,829
Feb 17, 2022 $ 123.72
-3.02%
$ 247.45 billion $ 2,351
Feb 16, 2022 $ 127.58
+1.68%
$ 255.16 billion $ 2,807
Feb 15, 2022 $ 125.75
+7.15%
$ 251.49 billion $ 2,263
Feb 14, 2022 $ 117.3
-6.25%
$ 234.6 billion $ 1,408
Feb 13, 2022 $ 125.12
+0.00%
$ 250.24 billion $ 3,128
Feb 12, 2022 $ 125.12
+0.00%
$ 250.24 billion $ 3,128
Feb 11, 2022 $ 125.12
+2.73%
$ 250.24 billion $ 3,128
Feb 10, 2022 $ 123.05
-0.52%
$ 246.1 billion $ 19,319
Feb 9, 2022 $ 123.7
+6.38%
$ 247.39 billion $ 8,411
Feb 8, 2022 $ 116.25
+14.02%
$ 232.51 billion $ 8,835
Feb 7, 2022 $ 102.17
+0.36%
$ 204.34 billion $ 2,146
Feb 6, 2022 $ 101.8
+0.00%
$ 203.6 billion $ 3,868
Feb 5, 2022 $ 101.8
+0.00%
$ 203.6 billion $ 3,868
Feb 4, 2022 $ 101.8
+0.31%
$ 203.6 billion $ 3,868
Feb 3, 2022 $ 101.66
+3.87%
$ 203.33 billion $ 11,386
Feb 2, 2022 $ 97.88
-12.96%
$ 195.75 billion $ 36,507
Feb 1, 2022 $ 112.45
+3.65%
$ 224.9 billion $ 1,349
Jan 31, 2022 $ 108.68
+10.61%
$ 217.35 billion $ 5,108
Jan 30, 2022 $ 98.25
+0.00%
$ 196.5 billion $ 12,183
Jan 29, 2022 $ 98.25
+0.00%
$ 196.5 billion $ 12,183
Jan 28, 2022 $ 98.25
+3.71%
$ 196.5 billion $ 12,183
Jan 27, 2022 $ 94.74
-10.29%
$ 189.47 billion $ 1,326
Jan 26, 2022 $ 104.78
+5.35%
$ 209.56 billion $ 49,771
Jan 25, 2022 $ 99.46
+0.33%
$ 198.91 billion $ 14,023
Jan 24, 2022 $ 99
-5.71%
$ 198.01 billion $ 45,938
Jan 23, 2022 $ 105
+0.00%
$ 210.01 billion $ 10,816
Jan 22, 2022 $ 105
+0.00%
$ 210.01 billion $ 10,816
Jan 21, 2022 $ 105
+3.74%
$ 210.01 billion $ 10,816
Jan 20, 2022 $ 100.84
-5.97%
$ 201.68 billion $ 6,151
Jan 19, 2022 $ 107.28
-1.85%
$ 214.56 billion $ 8,153
Jan 18, 2022 $ 109.02
-6.61%
$ 218.03 billion $ 18,533
Jan 17, 2022 $ 116.73
+0.00%
$ 233.45 billion $ 18,326
Jan 16, 2022 $ 116.73
+0.00%
$ 233.45 billion $ 18,326
Jan 15, 2022 $ 116.73
+0.00%
$ 233.45 billion $ 18,326
Jan 14, 2022 $ 116.73
-4.92%
$ 233.45 billion $ 18,326
Jan 13, 2022 $ 122.77
-3.95%
$ 245.54 billion $ 10,558
Jan 12, 2022 $ 127.82
-1.53%
$ 255.65 billion $ 7,414
Jan 11, 2022 $ 129.81
-0.59%
$ 259.61 billion $ 9,476
Jan 10, 2022 $ 130.57
-6.49%
$ 261.15 billion $ 38,128
Jan 9, 2022 $ 139.64
+0.00%
$ 279.28 billion $ 109,198
Jan 8, 2022 $ 139.64
+0.00%
$ 279.28 billion $ 109,198
Jan 7, 2022 $ 139.64
-14.34%
$ 279.28 billion $ 109,198
Jan 6, 2022 $ 162.8
+23.81%
$ 325.59 billion $ 8,628