Gamestop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
Nov 16, 2021 $ 206.24
-0.60%
$ 412.48 billion $ 2,268
Nov 15, 2021 $ 207.49
+3.04%
$ 414.98 billion $ 3,526
Nov 14, 2021 $ 201.36
+0.00%
$ 402.72 billion $ 602
Nov 13, 2021 $ 201.36
+0.00%
$ 402.72 billion $ 602
Nov 12, 2021 $ 201.36
-0.68%
$ 402.72 billion $ 602
Nov 11, 2021 $ 202.26
+2.50%
$ 404.52 billion $ 2,635
Nov 10, 2021 $ 196.13
-4.63%
$ 392.26 billion $ 3,337
Nov 9, 2021 $ 205.6
-4.82%
$ 411.2 billion $ 26,513
Nov 8, 2021 $ 216.01
+1.69%
$ 432.02 billion $ 2,589
Nov 7, 2021 $ 212.42
+0.00%
$ 424.84 billion $ 5,097
Nov 6, 2021 $ 212.42
+0.00%
$ 424.84 billion $ 5,097
Nov 5, 2021 $ 212.42
-2.21%
$ 424.84 billion $ 5,097
Nov 4, 2021 $ 217.21
-0.11%
$ 434.42 billion $ 4,987
Nov 3, 2021 $ 217.46
+5.66%
$ 434.92 billion $ 13,478
Nov 2, 2021 $ 205.81
+3.24%
$ 411.62 billion $ 6,806
Nov 1, 2021 $ 199.35
+9.01%
$ 398.7 billion $ 12,953
Oct 31, 2021 $ 182.88
+0.00%
$ 365.76 billion $ 2,559
Oct 30, 2021 $ 182.88
+0.00%
$ 365.76 billion $ 2,559
Oct 29, 2021 $ 182.88
+1.96%
$ 365.76 billion $ 2,559
Oct 28, 2021 $ 179.37
+4.29%
$ 358.74 billion $ 6,320
Oct 27, 2021 $ 171.99
-2.97%
$ 343.98 billion $ 3,460
Oct 26, 2021 $ 177.25
+3.31%
$ 354.5 billion $ 4,430
Oct 25, 2021 $ 171.37
+1.17%
$ 342.74 billion $ 6,003
Oct 24, 2021 $ 169.38
+0.00%
$ 338.76 billion $ 3,733
Oct 23, 2021 $ 169.38
+0.00%
$ 338.76 billion $ 3,733
Oct 22, 2021 $ 169.38
-5.55%
$ 338.76 billion $ 3,733
Oct 21, 2021 $ 179.44
-2.61%
$ 358.88 billion $ 4,303
Oct 20, 2021 $ 184.25
-0.70%
$ 368.5 billion $ 2,395
Oct 19, 2021 $ 185.82
-0.04%
$ 371.64 billion $ 2,597
Oct 18, 2021 $ 185.89
+2.35%
$ 371.78 billion $ 5,575
Oct 17, 2021 $ 181.63
+0.00%
$ 363.26 billion $ 8,380
Oct 16, 2021 $ 181.63
+0.00%
$ 363.26 billion $ 8,380
Oct 15, 2021 $ 181.63
-0.78%
$ 363.26 billion $ 8,380
Oct 14, 2021 $ 183.05
-0.42%
$ 366.1 billion $ 10,979
Oct 13, 2021 $ 183.82
+5.32%
$ 367.64 billion $ 25,176
Oct 12, 2021 $ 174.63
-1.12%
$ 349.26 billion $ 5,758
Oct 11, 2021 $ 176.61
+2.97%
$ 353.22 billion $ 13,065
Oct 10, 2021 $ 171.52
+0.00%
$ 343.04 billion $ 1,031
Oct 9, 2021 $ 171.52
+0.00%
$ 343.04 billion $ 1,031
Oct 8, 2021 $ 171.52
+0.20%
$ 343.04 billion $ 1,031
Oct 7, 2021 $ 171.17
+0.41%
$ 342.34 billion $ 171
Oct 6, 2021 $ 170.47
-0.26%
$ 340.94 billion $ 682
Oct 5, 2021 $ 169.87
-0.30%
$ 339.74 billion $ 1,880
Oct 4, 2021 $ 169.85
-3.42%
$ 339.7 billion $ 1,189
Oct 3, 2021 $ 175.87
+0.00%
$ 351.74 billion $ 1,583
Oct 2, 2021 $ 175.87
+0.00%
$ 351.74 billion $ 1,583
Oct 1, 2021 $ 175.87
-0.58%
$ 351.74 billion $ 1,583
Sep 30, 2021 $ 175.85
+0.47%
$ 351.7 billion $ 6,897
Sep 29, 2021 $ 175.02
-2.41%
$ 350.04 billion $ 3,508
Sep 28, 2021 $ 179.34
-5.36%
$ 358.68 billion $ 1,255