Gamestop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Aug 7, 2021 $ 150.45
+0.00%
$ 300.9 billion $ 5,273
Aug 6, 2021 $ 150.45
-1.34%
$ 300.9 billion $ 5,273
Aug 5, 2021 $ 152.5
+5.51%
$ 305 billion $ 12,658
Aug 4, 2021 $ 152.05
+0.25%
$ 304.11 billion $ 18,037
Aug 3, 2021 $ 151.75
-2.62%
$ 303.5 billion $ 12,903
Aug 2, 2021 $ 155.84
-2.43%
$ 311.68 billion $ 10,594
Aug 1, 2021 $ 159.78
+0.11%
$ 319.55 billion $ 49,322
Jul 30, 2021 $ 160.19
-1.92%
$ 320.39 billion $ 49,450
Jul 29, 2021 $ 163.35
-3.09%
$ 326.69 billion $ 9,813
Jul 28, 2021 $ 168.55
-4.26%
$ 337.1 billion $ 7,408
Jul 27, 2021 $ 175.78
-3.85%
$ 351.57 billion $ 6,147
Jul 26, 2021 $ 182.76
+1.72%
$ 365.53 billion $ 17,926
Jul 25, 2021 $ 179.56
+0.07%
$ 359.11 billion $ 1,795
Jul 24, 2021 $ 179.39
-0.09%
$ 61.56 million $ 1,793
Jul 23, 2021 $ 179.46
+0.70%
$ 61.58 million $ 1,794
Jul 22, 2021 $ 178.25
-3.02%
$ 61.17 million $ 14,081
Jul 21, 2021 $ 183.85
-3.16%
$ 63.09 million $ 30,389
Jul 20, 2021 $ 189.81
+10.10%
$ 65.14 million $ 38,351
Jul 19, 2021 $ 172.31
+4.91%
$ 59.13 million $ 7,586
Jul 16, 2021 $ 167.38
-1.99%
$ 57.44 million $ 31,635
Jul 15, 2021 $ 170.6
+8.67%
$ 58.54 million $ 30,603
Jul 14, 2021 $ 156.92
-11.91%
$ 53.85 million $ 26,868
Jul 13, 2021 $ 177.97
-5.35%
$ 61.08 million $ 18,285
Jul 12, 2021 $ 188.13
-0.74%
$ 64.56 million $ 3,763
Jul 11, 2021 $ 189.55
-0.01%
$ 65.05 million $ 3,225
Jul 10, 2021 $ 190.11
+0.34%
$ 65.24 million $ 3,235
Jul 9, 2021 $ 189.54
+0.36%
$ 65.05 million $ 3,225
Jul 8, 2021 $ 188.8
+1.58%
$ 64.79 million $ 728,029
Jul 7, 2021 $ 185.92
-6.64%
$ 63.8 million $ 217,158
Jul 6, 2021 $ 198.96
-1.43%
$ 68.28 million $ 39,596
Jul 5, 2021 $ 201.96
-0.02%
$ 69.31 million $ 21,150
Jul 4, 2021 $ 202.01
-0.01%
$ 69.32 million $ 21,155
Jul 3, 2021 $ 202.02
-0.02%
$ 69.33 million $ 21,156
Jul 2, 2021 $ 202.07
-0.68%
$ 69.35 million $ 21,162
Jul 1, 2021 $ 203.59
-4.61%
$ 69.87 million $ 35,712
Jun 30, 2021 $ 213.48
+1.76%
$ 73.26 million $ 45,398
Jun 29, 2021 $ 209.75
-1.69%
$ 71.98 million $ 36,287
Jun 28, 2021 $ 213.32
+2.35%
$ 73.21 million $ 35,411
Jun 27, 2021 $ 208.38
-0.42%
$ 71.51 million $ 94,885
Jun 26, 2021 $ 208.89
+0.35%
$ 71.68 million $ 95,115
Jun 25, 2021 $ 208.26
-2.43%
$ 71.47 million $ 94,832
Jun 24, 2021 $ 213.32
-2.27%
$ 73.21 million $ 76,049
Jun 23, 2021 $ 218.33
+0.08%
$ 74.92 million $ 133,680
Jun 22, 2021 $ 218.05
+9.55%
$ 74.83 million $ 42,112
Jun 21, 2021 $ 198.8
-6.98%
$ 68.22 million $ 84,366
Jun 20, 2021 $ 213.71
+0.08%
$ 73.34 million $ 46,905
Jun 19, 2021 $ 213.58
-0.16%
$ 73.29 million $ 46,877
Jun 18, 2021 $ 213.8
-3.59%
$ 73.37 million $ 46,925
Jun 17, 2021 $ 221.82
+0.61%
$ 76.12 million $ 18,427
Jun 16, 2021 $ 220.36
+0.61%
$ 75.62 million $ 22,026