Gamestop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 39.86
+17.00%
$ 79.71 billion $ 68,218
Jul 25 $ 34.06
-5.73%
$ 68.13 billion $ 47,651
Jul 18 $ 36.13
-74.35%
$ 72.27 billion $ 325,387
Jul 11 $ 140.87
+9.52%
$ 281.73 billion $ 83,996
Jul 4 $ 128.62
+2.83%
$ 257.24 billion $ 54,329
Jun 27 $ 125.09
-8.04%
$ 250.17 billion $ 82,847
Jun 20 $ 136.03
+0.73%
$ 272.05 billion $ 70,896
Jun 13 $ 135.04
-15.34%
$ 270.07 billion $ 130,940
Jun 6 $ 159.5
+20.83%
$ 319 billion $ 234,438
May 30 $ 132
-3.48%
$ 264 billion $ 469,467
May 23 $ 136.76
+42.73%
$ 273.53 billion $ 198,261
May 16 $ 95.82
-1.72%
$ 191.64 billion $ 34,411
May 9 $ 97.5
-15.31%
$ 195 billion $ 42,680
May 2 $ 115.13
-6.69%
$ 230.25 billion $ 53,092
Apr 25 $ 123.39
-10.56%
$ 246.77 billion $ 13,156
Apr 18 $ 137.95
-5.06%
$ 275.9 billion $ 17,016
Apr 11 $ 150.8
+3.04%
$ 301.6 billion $ 10,545
Apr 4 $ 146.36
-10.89%
$ 292.71 billion $ 177,741
Mar 28 $ 164.25
+7.69%
$ 328.5 billion $ 2.05 million
Mar 21 $ 152.53
+68.83%
$ 305.05 billion $ 536,142
Mar 14 $ 90.34
-3.32%
$ 180.69 billion $ 92,719
Mar 7 $ 93.44
-16.40%
$ 186.89 billion $ 19,652
Feb 28 $ 111.78
-5.85%
$ 223.56 billion $ 11,469
Feb 21 $ 118.72
-2.24%
$ 237.45 billion $ 34,802
Feb 14 $ 121.44
-2.94%
$ 242.89 billion $ 26,317
Feb 7 $ 125.12
+22.91%
$ 250.24 billion $ 48,095
Jan 31 $ 101.8
+3.61%
$ 203.6 billion $ 65,956
Jan 24 $ 98.25
-6.43%
$ 196.5 billion $ 147,607
Jan 17 $ 105
-10.04%
$ 210.01 billion $ 83,609
Jan 10 $ 116.73
-16.41%
$ 233.45 billion $ 120,553
Jan 3 $ 139.64
-6.13%
$ 279.28 billion $ 346,322
Dec 27 $ 148.75
-2.17%
$ 297.51 billion $ 21,939
Dec 20 $ 152.06
-2.87%
$ 304.11 billion $ 16,849
Dec 13 $ 156.55
-1.96%
$ 313.1 billion $ 58,262
Dec 6 $ 159.68
-7.44%
$ 319.35 billion $ 59,257
Nov 29 $ 172.51
-15.62%
$ 345.03 billion $ 43,685
Nov 22 $ 200.12
-12.51%
$ 400.23 billion $ 157,403
Nov 15 $ 228.72
+13.59%
$ 457.45 billion $ 70,435
Nov 8 $ 201.36
-5.21%
$ 402.72 billion $ 36,881
Nov 1 $ 212.42
+16.15%
$ 424.84 billion $ 53,513
Oct 25 $ 182.88
+7.97%
$ 365.76 billion $ 25,331
Oct 18 $ 169.38
-6.74%
$ 338.76 billion $ 26,068
Oct 11 $ 181.63
+5.89%
$ 363.26 billion $ 80,119
Oct 4 $ 171.52
-2.47%
$ 343.04 billion $ 7,013
Sep 27 $ 175.87
-4.34%
$ 351.74 billion $ 18,115
Sep 20 $ 183.85
-9.88%
$ 367.7 billion $ 67,761
Sep 13 $ 204
+7.85%
$ 408 billion $ 45,530
Sep 6 $ 189.15
-6.45%
$ 378.3 billion $ 270,148
Aug 30 $ 202.2
-0.49%
$ 404.4 billion $ 121,570
Aug 23 $ 203.19
+28.02%
$ 406.38 billion $ 374,694