Gamestop Historical Data

GME Page 19
Download
Date Close Price change Market cap Trading volume
Jan 10, 2021 $ 17.6
+0.09%
$ 6.04 million $ 2,042
Jan 9, 2021 $ 17.59
+0.08%
$ 6.04 million $ 2,041
Jan 8, 2021 $ 17.58
-1.90%
$ 6.03 million $ 2,039
Jan 7, 2021 $ 17.92
-2.02%
$ 6.15 million $ 2,437
Jan 6, 2021 $ 18.29
-2.68%
$ 6.28 million $ 1,262
Jan 5, 2021 $ 18.79
+0.13%
$ 6.45 million $ 1,691
Jan 4, 2021 $ 18.78
-0.05%
$ 6.44 million $ 1,690
Jan 3, 2021 $ 18.79
+0.01%
$ 6.45 million $ 1,691
Jan 2, 2021 $ 18.78
-0.04%
$ 6.45 million $ 1,691
Jan 1, 2021 $ 18.79
+0.06%
$ 6.45 million $ 1,691
Dec 31, 2020 $ 18.78
-2.45%
$ 6.45 million $ 1,690
Dec 30, 2020 $ 19.25
-1.68%
$ 6.61 million $ 1,251
Dec 29, 2020 $ 19.31
+0.16%
$ 6.63 million $ 9,344
Dec 28, 2020 $ 20.85
-2.42%
$ 7.16 million $ 24,210
Dec 26, 2020 $ 19.96
-0.13%
$ 6.85 million $ 2,555
Dec 25, 2020 $ 20
-0.03%
$ 6.86 million $ 2,559
Dec 24, 2020 $ 19.99
+3.83%
$ 6.86 million $ 2,559
Dec 23, 2020 $ 19.22
-0.34%
$ 6.59 million $ 67,427
Dec 22, 2020 $ 19.28
+25.17%
$ 6.62 million $ 67,664
Dec 21, 2020 $ 15.41
+1.20%
$ 5.29 million $ 2,589
Dec 17, 2020 $ 13.99
+1.62%
$ 4.8 million $ 140
Dec 16, 2020 $ 13.77
-0.18%
$ 4.73 million $ 138
Dec 15, 2020 $ 13.23
-0.02%
$ 4.54 million $ 503
Dec 14, 2020 $ 13.24
+0.01%
$ 4.54 million $ 503
Dec 13, 2020 $ 13.23
-0.02%
$ 4.54 million $ 503
Dec 12, 2020 $ 13.24
+0.07%
$ 4.54 million $ 503
Dec 11, 2020 $ 13.25
-5.71%
$ 4.55 million $ 504
Dec 10, 2020 $ 14.05
+3.33%
$ 4.82 million $ 1,756
Dec 9, 2020 $ 13.6
-20.33%
$ 4.67 million $ 20,895
Dec 8, 2020 $ 17.07
+5.10%
$ 5.86 million $ 47,861
Dec 7, 2020 $ 16.24
-2.88%
$ 5.57 million $ 20,793
Dec 6, 2020 $ 16.73
-0.07%
$ 5.74 million $ 1,121
Dec 5, 2020 $ 16.75
-0.01%
$ 5.75 million $ 1,122
Dec 4, 2020 $ 16.75
+4.57%
$ 5.75 million $ 1,122
Dec 3, 2020 $ 16.02
-2.59%
$ 5.5 million $ 481
Dec 2, 2020 $ 16.45
-1.37%
$ 5.64 million $ 345
Dec 1, 2020 $ 16.68
+0.43%
$ 5.72 million $ 2,585
Nov 30, 2020 $ 15.87
-0.04%
$ 5.45 million $ 7,444
Nov 29, 2020 $ 15.88
+0.03%
$ 5.45 million $ 7,446
Nov 28, 2020 $ 15.87
-0.05%
$ 5.45 million $ 7,443
Nov 27, 2020 $ 15.87
+8.11%
$ 5.45 million $ 7,444
Nov 26, 2020 $ 14.68
+0.23%
$ 5.04 million $ 1,365
Nov 25, 2020 $ 14.65
+7.69%
$ 5.03 million $ 1,362
Nov 24, 2020 $ 13.61
-1.72%
$ 4.67 million $ 191
Nov 23, 2020 $ 13.84
+9.08%
$ 4.75 million $ 1,010
Nov 22, 2020 $ 12.69
+0.03%
$ 4.35 million $ 2,449
Nov 21, 2020 $ 12.69
+0.04%
$ 4.35 million $ 2,448
Nov 20, 2020 $ 12.68
+2.23%
$ 4.35 million $ 2,447
Nov 19, 2020 $ 12.4
+7.69%
$ 4.26 million $ 2,518
Nov 18, 2020 $ 11.52
-0.36%
$ 3.95 million $ 657