Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Gamestop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 5, 2021 $133.15
+2.07%
$45.69 million $128,360
Mar 4, 2021 $130.49
+6.72%
$44.78 million $147,192
Mar 3, 2021 $122.34
+4.63%
$41.98 million $66,184
Mar 2, 2021 $116.92
-2.24%
$40.12 million $112,828
Mar 1, 2021 $119.63
+20.71%
$41.05 million $255,889
Feb 28, 2021 $99.08
+0.07%
$34 million $563,666
Feb 27, 2021 $99.08
-0.06%
$34 million $563,666
Feb 26, 2021 $99.08
-3.33%
$34 million $563,666
Feb 25, 2021 $102.74
+42.13%
$35.26 million $1.74 million
Feb 24, 2021 $72.25
+61.12%
$24.79 million $283,076
Feb 23, 2021 $44.77
-1.06%
$15.36 million $42,263
Feb 22, 2021 $45.24
+11.99%
$15.53 million $98,668
Feb 21, 2021 $40.39
+0.04%
$13.86 million $102,750
Feb 20, 2021 $40.38
-0.07%
$13.86 million $102,719
Feb 19, 2021 $40.38
-0.32%
$13.86 million $102,727
Feb 18, 2021 $40.52
-11.43%
$13.91 million $139,794
Feb 17, 2021 $45.75
-6.48%
$15.7 million $52,933
Feb 16, 2021 $48.93
-5.41%
$16.79 million $28,673
Feb 15, 2021 $51.74
+0.02%
$17.76 million $89,303
Feb 14, 2021 $51.74
+0.00%
$17.76 million $89,303
Feb 13, 2021 $51.71
-0.18%
$17.75 million $89,257
Feb 12, 2021 $51.79
+2.87%
$17.77 million $89,397
Feb 11, 2021 $50.25
-0.89%
$17.24 million $97,828
Feb 10, 2021 $50.71
+3.27%
$17.4 million $547,026
Feb 9, 2021 $49.1
-17.38%
$16.85 million $167,838
Feb 8, 2021 $59.38
-5.69%
$20.38 million $310,472
Feb 7, 2021 $62.86
-0.16%
$21.57 million $825,370
Feb 6, 2021 $63.02
+0.09%
$21.63 million $827,484
Feb 5, 2021 $63.07
+20.05%
$21.64 million $828,173
Feb 4, 2021 $52.54
-42.16%
$18.03 million $428,663
Feb 3, 2021 $90.82
+1.58%
$31.17 million $621,934
Feb 2, 2021 $89.23
-60.23%
$30.62 million $1.83 million
Feb 1, 2021 $224.36
-30.93%
$76.99 million $2.04 million
Jan 30, 2021 $325.02
-0.04%
$111.54 million $1.62 million
Jan 29, 2021 $325.02
+61.96%
$111.54 million $1.62 million
Jan 28, 2021 $200.39
-35.51%
$68.77 million $3.08 million
Jan 27, 2021 $310.5
+176.89%
$106.55 million $2.22 million
Jan 26, 2021 $112.22
+54.25%
$38.51 million $898,546
Jan 24, 2021 $63.46
-0.03%
$21.78 million $562,192
Jan 23, 2021 $63.46
-0.09%
$21.78 million $562,192
Jan 22, 2021 $63.46
+48.93%
$21.78 million $562,192
Jan 21, 2021 $42.62
+9.57%
$14.63 million $200,479
Jan 20, 2021 $38.91
-1.12%
$13.35 million $37,314
Jan 19, 2021 $39.37
-1.82%
$13.51 million $189,779
Jan 16, 2021 $35.4
-0.04%
$12.15 million $38,624
Jan 15, 2021 $35.41
-10.92%
$12.15 million $38,637
Jan 14, 2021 $39.73
+26.58%
$13.63 million $137,061
Jan 13, 2021 $31.39
+58.72%
$10.77 million $381,458
Jan 12, 2021 $19.77
-0.16%
$6.78 million $514
Jan 11, 2021 $19.8
+12.49%
$6.8 million $21,128