Gamestop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 23.34
+0.00%
$ 46.68 billion $ 233
May 27, 2023 $ 23.34
+0.00%
$ 46.68 billion $ 233
May 26, 2023 $ 23.34
+0.13%
$ 46.68 billion $ 233
May 25, 2023 $ 23.31
-0.13%
$ 46.62 billion $ 1,072
May 24, 2023 $ 23.41
+1.06%
$ 46.81 billion $ 1,779
May 23, 2023 $ 23.16
-4.45%
$ 46.33 billion $ 7,088
May 22, 2023 $ 24.27
+10.12%
$ 48.53 billion $ 971
May 21, 2023 $ 22.04
+0.00%
$ 44.07 billion $ 661
May 20, 2023 $ 22.04
+0.00%
$ 44.07 billion $ 661
May 19, 2023 $ 22.04
-4.47%
$ 44.07 billion $ 661
May 18, 2023 $ 23.07
+0.83%
$ 46.13 billion $ 115
May 17, 2023 $ 22.88
+4.10%
$ 45.75 billion $ 3,569
May 16, 2023 $ 21.97
+0.16%
$ 43.94 billion $ 286
May 15, 2023 $ 20.63
-0.15%
$ -- $ 186
May 14, 2023 $ 20.66
+0.00%
$ 41.31 billion $ 186
May 13, 2023 $ 20.66
+0.00%
$ 41.31 billion $ 186
May 12, 2023 $ 20.66
-0.91%
$ 41.31 billion $ 186
May 11, 2023 $ 20.84
+0.58%
$ 41.69 billion $ 167
May 10, 2023 $ 20.73
+2.57%
$ 41.45 billion $ 642
May 9, 2023 $ 20.2
-1.75%
$ 40.41 billion $ 606
May 8, 2023 $ 20.57
+0.86%
$ 41.13 billion $ 802
May 7, 2023 $ 20.39
+0.00%
$ 40.78 billion $ 714
May 6, 2023 $ 20.39
+0.00%
$ 40.78 billion $ 714
May 5, 2023 $ 20.39
+4.97%
$ 40.78 billion $ 714
May 4, 2023 $ 19.43
+2.59%
$ 38.85 billion $ 660
May 3, 2023 $ 18.9
+2.27%
$ 37.8 billion $ 3,723
May 2, 2023 $ 18.48
-0.54%
$ 36.96 billion $ 259
May 1, 2023 $ 18.58
-5.49%
$ 37.16 billion $ 409
Apr 30, 2023 $ 19.66
+0.00%
$ 39.32 billion $ 138
Apr 29, 2023 $ 19.66
+0.00%
$ 39.32 billion $ 138
Apr 28, 2023 $ 19.66
+3.75%
$ 39.32 billion $ 138
Apr 27, 2023 $ 18.95
+1.36%
$ 37.9 billion $ 891
Apr 26, 2023 $ 18.7
-1.97%
$ 37.39 billion $ 729
Apr 25, 2023 $ 19.12
-3.80%
$ 38.24 billion $ 210
Apr 24, 2023 $ 19.88
-2.86%
$ 39.75 billion $ 338
Apr 23, 2023 $ 20.46
+0.00%
$ 40.92 billion $ 327
Apr 22, 2023 $ 20.46
+0.00%
$ 40.92 billion $ 327
Apr 21, 2023 $ 20.46
+1.31%
$ 40.92 billion $ 327
Apr 20, 2023 $ 20.2
-4.90%
$ 40.39 billion $ 3,049
Apr 19, 2023 $ 21.23
-2.23%
$ 42.47 billion $ 1,062
Apr 18, 2023 $ 21.72
-2.67%
$ 43.43 billion $ 434
Apr 17, 2023 $ 22.33
-0.82%
$ 44.66 billion $ 45
Apr 16, 2023 $ 22.52
+0.00%
$ 45.03 billion $ 450
Apr 15, 2023 $ 22.52
+0.00%
$ 45.03 billion $ 450
Apr 14, 2023 $ 22.52
-0.35%
$ 45.03 billion $ 450
Apr 13, 2023 $ 22.59
+1.28%
$ 45.19 billion $ 407
Apr 12, 2023 $ 22.31
-0.38%
$ 44.62 billion $ 134
Apr 11, 2023 $ 22.71
+1.70%
$ -- $ 23
Apr 10, 2023 $ 22.31
+0.77%
$ 44.62 billion $ 22
Apr 7, 2023 $ 22.37
+0.00%
$ -- $ 22