Gamestop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Jan 5, 2022 $ 131.44
-11.13%
$ 262.88 billion $ 6,309
Jan 4, 2022 $ 147.77
-3.26%
$ 295.54 billion $ 887
Jan 3, 2022 $ 152.75
+2.69%
$ 305.5 billion $ 2,902
Jan 2, 2022 $ 148.75
+0.00%
$ 297.51 billion $ 2,529
Jan 1, 2022 $ 148.75
+0.00%
$ 297.51 billion $ 2,529
Dec 31, 2021 $ 148.75
-4.31%
$ 297.51 billion $ 2,529
Dec 30, 2021 $ 154.68
+0.94%
$ 309.36 billion $ 2,166
Dec 29, 2021 $ 153.25
+3.46%
$ 306.49 billion $ 5,977
Dec 28, 2021 $ 147.17
-0.70%
$ 294.33 billion $ 2,060
Dec 27, 2021 $ 148.2
-2.53%
$ 296.41 billion $ 4,150
Dec 26, 2021 $ 152.06
+0.00%
$ 304.11 billion $ 2,281
Dec 25, 2021 $ 152.06
+0.00%
$ 304.11 billion $ 2,281
Dec 24, 2021 $ 152.06
+0.15%
$ 304.11 billion $ 2,281
Dec 23, 2021 $ 151.88
-1.23%
$ 303.76 billion $ 2,278
Dec 22, 2021 $ 153.69
-2.85%
$ 307.38 billion $ 1,230
Dec 21, 2021 $ 158.2
+1.18%
$ 316.4 billion $ 2,057
Dec 20, 2021 $ 156.35
-0.13%
$ 312.7 billion $ 6,723
Dec 19, 2021 $ 156.55
+0.00%
$ 313.1 billion $ 10,019
Dec 18, 2021 $ 156.55
+0.00%
$ 313.1 billion $ 10,019
Dec 17, 2021 $ 156.55
+8.94%
$ 313.1 billion $ 10,019
Dec 16, 2021 $ 144.29
-4.27%
$ 288.58 billion $ 5,339
Dec 15, 2021 $ 150.72
+2.11%
$ 301.44 billion $ 7,235
Dec 14, 2021 $ 147.57
+7.58%
$ 295.14 billion $ 11,510
Dec 13, 2021 $ 137.34
-13.99%
$ 274.68 billion $ 4,120
Dec 12, 2021 $ 159.68
+0.00%
$ 319.35 billion $ 7,984
Dec 11, 2021 $ 159.68
+0.00%
$ 319.35 billion $ 7,984
Dec 10, 2021 $ 159.68
+2.03%
$ 319.35 billion $ 7,984
Dec 9, 2021 $ 156.2
-6.82%
$ 312.4 billion $ 18,588
Dec 8, 2021 $ 167.74
-6.24%
$ 335.48 billion $ 8,722
Dec 7, 2021 $ 178.8
+5.84%
$ 357.6 billion $ 3,934
Dec 6, 2021 $ 169.25
-1.89%
$ 338.5 billion $ 4,062
Dec 5, 2021 $ 172.51
+0.00%
$ 345.03 billion $ 7,936
Dec 4, 2021 $ 172.51
+0.00%
$ 345.03 billion $ 7,936
Dec 3, 2021 $ 172.51
-5.26%
$ 345.03 billion $ 7,936
Dec 2, 2021 $ 181.65
-0.87%
$ 363.3 billion $ 1,453
Dec 1, 2021 $ 183.25
-6.62%
$ 366.5 billion $ 5,864
Nov 30, 2021 $ 196.25
-3.14%
$ 392.49 billion $ 6,280
Nov 29, 2021 $ 202.6
-0.90%
$ 405.2 billion $ 6,281
Nov 28, 2021 $ 200.12
+0.00%
$ 400.23 billion $ 10,406
Nov 27, 2021 $ 200.12
+0.00%
$ 400.23 billion $ 10,406
Nov 26, 2021 $ 200.12
-0.82%
$ 400.23 billion $ 10,406
Nov 25, 2021 $ 212.03
+0.33%
$ 424.05 billion $ 2,120
Nov 24, 2021 $ 212.07
-2.25%
$ 424.15 billion $ 9,331
Nov 23, 2021 $ 216.79
-12.64%
$ 433.57 billion $ 56,364
Nov 22, 2021 $ 248.38
+8.59%
$ 496.76 billion $ 58,369
Nov 21, 2021 $ 228.72
+0.00%
$ 457.45 billion $ 18,755
Nov 20, 2021 $ 228.72
+0.00%
$ 457.45 billion $ 18,755
Nov 19, 2021 $ 228.72
+9.13%
$ 457.45 billion $ 18,755
Nov 18, 2021 $ 209.59
+0.48%
$ 419.19 billion $ 6,497
Nov 17, 2021 $ 208.59
+1.14%
$ 417.18 billion $ 1,877