Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Gamestop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 27, 2021 $189.5
+3.07%
$379 billion $1,705
Sep 26, 2021 $183.85
+0.00%
$367.7 billion $3,680
Sep 25, 2021 $183.85
+0.00%
$367.7 billion $3,680
Sep 24, 2021 $183.85
-3.64%
$367.7 billion $3,680
Sep 23, 2021 $190.8
+0.71%
$381.6 billion $4,387
Sep 22, 2021 $189.47
+0.75%
$378.94 billion $6,061
Sep 21, 2021 $188.06
-2.15%
$376.12 billion $36,472
Sep 20, 2021 $192.19
-5.79%
$384.38 billion $9,799
Sep 19, 2021 $204
+0.00%
$408 billion $4,680
Sep 18, 2021 $204
+0.00%
$408 billion $4,680
Sep 17, 2021 $204
-0.13%
$408 billion $4,680
Sep 16, 2021 $205.64
+1.60%
$411.28 billion $10,414
Sep 15, 2021 $202.41
+2.49%
$404.82 billion $3,642
Sep 14, 2021 $197.37
-2.22%
$394.74 billion $4,739
Sep 13, 2021 $201.51
+6.53%
$403.02 billion $12,695
Sep 12, 2021 $189.15
+0.00%
$378.3 billion $14,750
Sep 11, 2021 $189.15
+0.00%
$378.3 billion $14,750
Sep 10, 2021 $189.15
-4.26%
$378.3 billion $14,750
Sep 9, 2021 $197.63
+9.93%
$395.26 billion $33,190
Sep 8, 2021 $180.56
-8.90%
$361.12 billion $174,275
Sep 7, 2021 $197.96
-2.10%
$395.92 billion $7,730
Sep 6, 2021 $202.2
+0.00%
$404.4 billion $10,703
Sep 5, 2021 $202.2
+0.00%
$404.4 billion $10,703
Sep 4, 2021 $202.2
+0.00%
$404.4 billion $10,703
Sep 3, 2021 $202.2
-4.49%
$404.4 billion $10,703
Sep 2, 2021 $211.71
+0.95%
$423.42 billion $4,869
Sep 1, 2021 $209.7
-4.08%
$419.4 billion $23,069
Aug 31, 2021 $218.01
+4.13%
$436.02 billion $14,413
Aug 30, 2021 $209.37
+3.04%
$418.74 billion $47,108
Aug 29, 2021 $203.19
+0.00%
$406.38 billion $5,283
Aug 28, 2021 $203.19
+0.00%
$406.38 billion $5,283
Aug 27, 2021 $203.19
-1.21%
$406.38 billion $5,283
Aug 26, 2021 $205.68
-0.41%
$411.36 billion $13,575
Aug 25, 2021 $206.52
-1.73%
$413.04 billion $81,270
Aug 24, 2021 $210.16
+27.69%
$420.32 billion $170,650
Aug 23, 2021 $164.64
+3.73%
$329.28 billion $93,351
Aug 22, 2021 $158.72
+0.00%
$317.44 billion $35,712
Aug 21, 2021 $158.72
+0.00%
$317.44 billion $35,712
Aug 20, 2021 $158.72
+4.02%
$317.44 billion $35,712
Aug 19, 2021 $152.54
-2.21%
$305.08 billion $24,398
Aug 18, 2021 $155.98
-3.66%
$311.96 billion $1,249
Aug 17, 2021 $161.9
-0.25%
$323.8 billion $5,033
Aug 16, 2021 $162.3
+0.56%
$324.6 billion $3,734
Aug 15, 2021 $161.4
+0.00%
$322.8 billion $1,291
Aug 14, 2021 $161.4
+0.00%
$322.8 billion $1,291
Aug 13, 2021 $161.4
+0.33%
$322.8 billion $1,291
Aug 12, 2021 $160.87
+1.77%
$321.74 billion $9,170
Aug 11, 2021 $158.07
+0.11%
$316.14 billion $1,102
Aug 10, 2021 $157.89
-1.62%
$315.78 billion $35,841
Aug 8, 2021 $150.45
+0.00%
$300.9 billion $5,273