Gamestop Historical Data

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