Gamestop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $ 9.99
+0.01%
$ 3.43 million $ 879
Sep 25, 2020 $ 9.99
+9.99%
$ 3.43 million $ 879
Sep 24, 2020 $ 9.08
-9.81%
$ 3.12 million $ 2,071
Sep 23, 2020 $ 10.07
+15.34%
$ 3.46 million $ 1,078
Sep 22, 2020 $ 8.73
-0.07%
$ 3 million $ 1,999
Sep 21, 2020 $ 8.74
-7.66%
$ 3 million $ 2,001
Sep 20, 2020 $ 9.46
-0.06%
$ 3.25 million $ 5,308
Sep 19, 2020 $ 9.47
-0.10%
$ 3.25 million $ 5,310
Sep 18, 2020 $ 9.47
+3.32%
$ 3.25 million $ 5,313
Sep 17, 2020 $ 9.17
+5.67%
$ 3.15 million $ 14,007
Sep 16, 2020 $ 8.67
+22.62%
$ 2.98 million $ 17,261
Sep 15, 2020 $ 7.07
+2.28%
$ 2.43 million $ 106
Sep 14, 2020 $ 6.92
+13.73%
$ 2.37 million $ 5,194
Sep 13, 2020 $ 6.08
-0.02%
$ 2.09 million $ 2,310
Sep 12, 2020 $ 6.08
+0.05%
$ 2.09 million $ 2,311
Sep 11, 2020 $ 6.08
-2.22%
$ 2.09 million $ 2,310
Sep 10, 2020 $ 6.22
-15.32%
$ 2.13 million $ 858
Sep 9, 2020 $ 7.34
-4.46%
$ 2.52 million $ 198
Sep 8, 2020 $ 7.68
+0.64%
$ 2.64 million $ 1,744
Sep 7, 2020 $ 7.63
-0.01%
$ 2.62 million $ 466
Sep 6, 2020 $ 7.63
-0.06%
$ 2.62 million $ 466
Sep 5, 2020 $ 7.64
+0.13%
$ 2.62 million $ 466
Sep 4, 2020 $ 7.63
-2.22%
$ 2.62 million $ 465
Sep 3, 2020 $ 7.8
+1.44%
$ 2.68 million $ 21,002
Sep 2, 2020 $ 7.69
+0.74%
$ 2.64 million $ 4,876
Sep 1, 2020 $ 7.64
+15.38%
$ 2.62 million $ 22,921
Aug 31, 2020 $ 6.62
+22.52%
$ 2.27 million $ 124,473
Aug 30, 2020 $ 5.4
-0.12%
$ 1.85 million $ 27
Aug 29, 2020 $ 5.41
+0.03%
$ 1.86 million $ 27
Aug 28, 2020 $ 5.41
+3.34%
$ 1.86 million $ 27
Aug 27, 2020 $ 5.23
+2.59%
$ 1.8 million $ 37
Aug 26, 2020 $ 5.1
+2.57%
$ 1.75 million $ 1,020
Aug 25, 2020 $ 4.97
+2.29%
$ 1.71 million $ 15
Aug 24, 2020 $ 4.86
-3.24%
$ 1.67 million $ 233
Aug 23, 2020 $ 5.02
-0.06%
$ 1.72 million $ 11,232
Aug 22, 2020 $ 5.02
+0.04%
$ 1.72 million $ 11,234
Aug 21, 2020 $ 5.02
+4.75%
$ 1.72 million $ 11,232
Aug 18, 2020 $ 4.7
+1.77%
$ 1.61 million $ 113
Aug 17, 2020 $ 4.62
-2.30%
$ 1.58 million $ 111
Aug 16, 2020 $ 4.73
-0.10%
$ 1.62 million $ 57
Aug 15, 2020 $ 4.73
+0.09%
$ 1.62 million $ 57
Aug 14, 2020 $ 4.73
+2.25%
$ 1.62 million $ 57
Aug 13, 2020 $ 4.63
+2.65%
$ 1.59 million $ 162
Aug 12, 2020 $ 4.51
+3.86%
$ 1.55 million $ 509
Aug 11, 2020 $ 4.34
+0.48%
$ 1.49 million $ 1,527
Aug 10, 2020 $ 4.32
+4.06%
$ 1.48 million $ 4,102
Aug 9, 2020 $ 4.15
+0.00%
$ 1.42 million $ 4
Aug 8, 2020 $ 4.15
-0.08%
$ 1.42 million $ 4
Aug 7, 2020 $ 4.15
-0.75%
$ 1.42 million $ 4
Aug 6, 2020 $ 4.42
-4.03%
$ 1.52 million $ 44