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

Gamestop Historical Data

GME Page 16
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

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