Gamestop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
Apr 25, 2021 $ 150.5
+0.02%
$ 51.65 million $ 24,984
Apr 24, 2021 $ 150.46
-0.04%
$ 51.63 million $ 24,976
Apr 23, 2021 $ 150.5
+0.62%
$ 51.65 million $ 24,983
Apr 22, 2021 $ 149.63
-4.32%
$ 51.35 million $ 16,759
Apr 21, 2021 $ 156.41
-0.14%
$ 53.67 million $ 14,859
Apr 20, 2021 $ 156.6
-3.80%
$ 53.74 million $ 15,660
Apr 19, 2021 $ 162.76
+6.16%
$ 55.86 million $ 49,317
Apr 18, 2021 $ 153.27
+0.03%
$ 52.6 million $ 56,404
Apr 17, 2021 $ 153.25
+0.00%
$ 52.59 million $ 56,395
Apr 16, 2021 $ 153.27
-0.45%
$ 52.6 million $ 56,403
Apr 15, 2021 $ 153.96
-6.73%
$ 52.83 million $ 132,868
Apr 14, 2021 $ 164.96
+18.52%
$ 56.61 million $ 501,136
Apr 13, 2021 $ 139.18
-0.29%
$ 47.76 million $ 59,707
Apr 12, 2021 $ 139.6
-10.82%
$ 47.91 million $ 106,654
Apr 11, 2021 $ 156.53
+0.01%
$ 53.72 million $ 61,359
Apr 10, 2021 $ 156.51
+0.00%
$ 53.71 million $ 61,353
Apr 9, 2021 $ 156.52
-6.95%
$ 53.71 million $ 61,354
Apr 8, 2021 $ 168.17
-4.44%
$ 57.71 million $ 72,650
Apr 7, 2021 $ 176.05
-3.38%
$ 60.42 million $ 31,514
Apr 6, 2021 $ 182.24
-0.47%
$ 62.54 million $ 20,411
Apr 5, 2021 $ 183.02
-2.52%
$ 62.81 million $ 91,876
Apr 4, 2021 $ 187.75
+0.01%
$ 64.43 million $ 24,970
Apr 3, 2021 $ 187.76
+0.00%
$ 64.43 million $ 24,972
Apr 2, 2021 $ 187.76
+0.01%
$ 64.43 million $ 24,972
Apr 1, 2021 $ 187.75
-0.78%
$ 64.43 million $ 24,971
Mar 30, 2021 $ 191.08
+6.30%
$ 65.57 million $ 98,407
Mar 29, 2021 $ 179.81
+0.93%
$ 61.7 million $ 43,693
Mar 28, 2021 $ 178.19
+0.02%
$ 61.15 million $ 352,283
Mar 27, 2021 $ 178.2
-0.05%
$ 61.15 million $ 352,293
Mar 26, 2021 $ 178.23
-2.18%
$ 61.16 million $ 352,354
Mar 25, 2021 $ 182.25
+53.26%
$ 62.54 million $ 700,555
Mar 24, 2021 $ 118.95
-33.08%
$ 40.82 million $ 252,053
Mar 23, 2021 $ 177.8
-6.62%
$ 61.01 million $ 83,031
Mar 22, 2021 $ 190.43
-4.15%
$ 65.35 million $ 197,477
Mar 21, 2021 $ 198.68
+0.06%
$ 68.18 million $ 95,369
Mar 20, 2021 $ 198.66
-0.01%
$ 68.18 million $ 95,358
Mar 19, 2021 $ 198.67
-0.28%
$ 68.18 million $ 95,362
Mar 18, 2021 $ 199.22
-8.04%
$ 68.37 million $ 258,792
Mar 17, 2021 $ 216.51
+4.36%
$ 74.3 million $ 397,303
Mar 16, 2021 $ 207.32
-3.98%
$ 71.15 million $ 922,771
Mar 15, 2021 $ 215.96
-17.18%
$ 74.11 million $ 295,654
Mar 14, 2021 $ 261.1
-0.10%
$ 89.6 million $ 426,109
Mar 13, 2021 $ 261.37
+0.02%
$ 89.69 million $ 426,559
Mar 12, 2021 $ 261.36
+3.41%
$ 89.69 million $ 426,539
Mar 11, 2021 $ 252.75
-2.07%
$ 86.74 million $ 414,252
Mar 10, 2021 $ 258.24
+4.41%
$ 88.62 million $ 1.69 million
Mar 9, 2021 $ 247.24
+28.63%
$ 84.85 million $ 584,239
Mar 8, 2021 $ 192.18
+44.48%
$ 65.95 million $ 660,720
Mar 7, 2021 $ 133.11
-0.03%
$ 45.68 million $ 128,314
Mar 6, 2021 $ 133.16
+0.03%
$ 45.7 million $ 128,369