Gamestop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
Jun 15, 2021 $ 219.08
-3.77%
$ 75.18 million $ 86,317
Jun 14, 2021 $ 227.6
-3.05%
$ 78.11 million $ 58,596
Jun 13, 2021 $ 234.53
+0.23%
$ 80.48 million $ 438,281
Jun 12, 2021 $ 234.07
-0.12%
$ 80.33 million $ 437,417
Jun 11, 2021 $ 234.31
+2.53%
$ 80.41 million $ 437,866
Jun 10, 2021 $ 228.89
-19.37%
$ 78.55 million $ 352,672
Jun 9, 2021 $ 283.94
-5.64%
$ 97.44 million $ 140,905
Jun 8, 2021 $ 300.89
+5.79%
$ 103.26 million $ 360,422
Jun 7, 2021 $ 284.32
+15.23%
$ 97.57 million $ 126,527
Jun 6, 2021 $ 246.64
-0.11%
$ 84.64 million $ 5,198
Jun 5, 2021 $ 246.77
+0.31%
$ 84.69 million $ 5,201
Jun 4, 2021 $ 246.31
-3.33%
$ 84.53 million $ 5,191
Jun 3, 2021 $ 254.75
-8.77%
$ 87.42 million $ 64,127
Jun 2, 2021 $ 279.35
+9.87%
$ 95.87 million $ 278,574
Jun 1, 2021 $ 254.16
+15.81%
$ 87.22 million $ 66,100
May 30, 2021 $ 219.58
-0.01%
$ 75.35 million $ 81,664
May 29, 2021 $ 219.51
+0.01%
$ 75.33 million $ 81,635
May 28, 2021 $ 219.46
-13.11%
$ 75.31 million $ 81,618
May 27, 2021 $ 252.75
+5.16%
$ 86.74 million $ 229,136
May 26, 2021 $ 240.34
+11.57%
$ 82.48 million $ 606,694
May 25, 2021 $ 215.29
+20.21%
$ 73.88 million $ 486,319
May 24, 2021 $ 179.07
+2.50%
$ 61.45 million $ 149,341
May 23, 2021 $ 174.77
+0.04%
$ 59.97 million $ 48,935
May 22, 2021 $ 174.75
-0.10%
$ 59.97 million $ 48,932
May 21, 2021 $ 174.84
+2.56%
$ 60 million $ 48,957
May 20, 2021 $ 170.37
+3.31%
$ 58.46 million $ 68,858
May 19, 2021 $ 164.93
-7.80%
$ 56.6 million $ 547,337
May 18, 2021 $ 178.92
+0.21%
$ 61.4 million $ 1.01 million
May 17, 2021 $ 178.53
+13.00%
$ 61.26 million $ 588,777
May 16, 2021 $ 157.93
+0.03%
$ 54.2 million $ 6,317
May 15, 2021 $ 157.9
+0.02%
$ 54.19 million $ 6,316
May 14, 2021 $ 157.88
-2.92%
$ 54.18 million $ 6,315
May 13, 2021 $ 162.61
+14.23%
$ 55.8 million $ 76,751
May 12, 2021 $ 142.87
-1.57%
$ 49.03 million $ 1,572
May 11, 2021 $ 145.18
+2.32%
$ 49.82 million $ 15,534
May 10, 2021 $ 141.86
-10.06%
$ 48.68 million $ 47,098
May 9, 2021 $ 157.71
-0.02%
$ 54.12 million $ 6,151
May 8, 2021 $ 157.71
+0.01%
$ 54.12 million $ 6,151
May 7, 2021 $ 157.71
+0.03%
$ 54.12 million $ 6,151
May 6, 2021 $ 157.68
-0.05%
$ 54.11 million $ 6,150
May 5, 2021 $ 157.73
-0.56%
$ 54.13 million $ 6,152
May 4, 2021 $ 158.69
-1.04%
$ 54.46 million $ 81,407
May 3, 2021 $ 160.38
-7.10%
$ 55.04 million $ 49,397
May 2, 2021 $ 172.61
+0.01%
$ 59.23 million $ 2,589
May 1, 2021 $ 172.6
+0.00%
$ 59.23 million $ 2,589
Apr 30, 2021 $ 172.6
-1.34%
$ 59.23 million $ 2,589
Apr 29, 2021 $ 174.96
-0.86%
$ 60.04 million $ 6,299
Apr 28, 2021 $ 176.47
-0.76%
$ 60.56 million $ 30,176
Apr 27, 2021 $ 177.78
+6.84%
$ 61.01 million $ 36,801
Apr 26, 2021 $ 166.39
+10.54%
$ 57.1 million $ 26,789