Gamestop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
Nov 17, 2020 $ 11.56
-3.59%
$ 3.97 million $ 1,075
Nov 16, 2020 $ 11.99
+9.29%
$ 4.11 million $ 7,277
Nov 15, 2020 $ 10.97
+0.10%
$ 3.76 million $ 219
Nov 14, 2020 $ 10.96
-0.07%
$ 3.76 million $ 219
Nov 13, 2020 $ 10.97
-1.12%
$ 3.76 million $ 219
Nov 12, 2020 $ 11.09
-5.07%
$ 3.81 million $ 5,401
Nov 11, 2020 $ 11.68
+5.36%
$ 4.01 million $ 2,337
Nov 10, 2020 $ 11.09
-3.21%
$ 3.81 million $ 532
Nov 9, 2020 $ 11.46
-4.85%
$ 3.93 million $ 2,749
Nov 6, 2020 $ 11.61
+1.74%
$ 3.98 million $ 197
Nov 5, 2020 $ 11.41
+5.01%
$ 3.92 million $ 1,872
Nov 4, 2020 $ 10.87
-6.09%
$ 3.73 million $ 4,021
Nov 3, 2020 $ 11.57
+8.01%
$ 3.97 million $ 5,497
Nov 2, 2020 $ 10.71
+3.02%
$ 3.68 million $ 2,604
Nov 1, 2020 $ 10.4
+0.08%
$ 3.57 million $ 1,477
Oct 31, 2020 $ 10.39
-0.11%
$ 3.57 million $ 1,476
Oct 30, 2020 $ 10.4
-11.43%
$ 3.57 million $ 1,477
Oct 29, 2020 $ 11.75
-0.22%
$ 4.03 million $ 764
Oct 28, 2020 $ 11.77
-7.09%
$ 4.04 million $ 942
Oct 27, 2020 $ 12.67
-15.29%
$ 4.35 million $ 5,271
Oct 26, 2020 $ 14.96
+0.05%
$ 5.13 million $ 2,050
Oct 25, 2020 $ 14.95
-0.06%
$ 5.13 million $ 2,049
Oct 24, 2020 $ 14.96
-0.02%
$ 5.13 million $ 2,050
Oct 23, 2020 $ 14.96
+0.55%
$ 5.14 million $ 2,050
Oct 22, 2020 $ 14.88
+5.85%
$ 5.11 million $ 9,778
Oct 21, 2020 $ 14.06
+2.15%
$ 4.82 million $ 394
Oct 20, 2020 $ 13.76
+3.91%
$ 4.72 million $ 9,483
Oct 19, 2020 $ 13.25
+0.01%
$ 4.55 million $ 25,603
Oct 18, 2020 $ 13.24
-0.01%
$ 4.55 million $ 25,601
Oct 17, 2020 $ 13.25
-0.02%
$ 4.55 million $ 25,605
Oct 16, 2020 $ 13.25
-4.19%
$ 4.55 million $ 25,609
Oct 15, 2020 $ 13.83
+13.21%
$ 4.75 million $ 189,444
Oct 14, 2020 $ 12.21
+2.90%
$ 4.19 million $ 2,199
Oct 13, 2020 $ 11.87
+1.42%
$ 4.07 million $ 6,777
Oct 12, 2020 $ 11.7
-2.52%
$ 4.02 million $ 8,836
Oct 11, 2020 $ 12.01
-0.01%
$ 4.12 million $ 248,189
Oct 10, 2020 $ 12.01
-0.05%
$ 4.12 million $ 248,178
Oct 9, 2020 $ 12.01
-7.15%
$ 4.12 million $ 248,303
Oct 8, 2020 $ 9.34
-0.04%
$ 3.2 million $ 831
Oct 7, 2020 $ 9.34
+2.18%
$ 3.21 million $ 831
Oct 6, 2020 $ 9.14
-2.93%
$ 3.14 million $ 2,048
Oct 5, 2020 $ 9.42
+0.37%
$ 3.23 million $ 471
Oct 4, 2020 $ 9.38
+0.01%
$ 3.22 million $ 141
Oct 3, 2020 $ 9.38
+0.04%
$ 3.22 million $ 141
Oct 2, 2020 $ 9.38
-3.72%
$ 3.22 million $ 141
Oct 1, 2020 $ 9.74
-4.72%
$ 3.34 million $ 10
Sep 30, 2020 $ 10.22
-1.16%
$ 3.51 million $ 1,339
Sep 29, 2020 $ 10.34
+2.87%
$ 3.55 million $ 259
Sep 28, 2020 $ 10.05
+0.63%
$ 3.45 million $ 6,606
Sep 27, 2020 $ 9.99
+0.01%
$ 3.43 million $ 879