Gamestop Historical Data

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