Gamestop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
Aug 5, 2020 $ 4.61
+4.22%
$ 1.58 million $ 373
Aug 4, 2020 $ 4.42
+1.43%
$ 1.52 million $ 6,616
Aug 3, 2020 $ 4.01
-0.13%
$ 1.38 million $ 8
Aug 2, 2020 $ 4.01
-0.03%
$ 1.38 million $ 8
Aug 1, 2020 $ 4.01
+0.08%
$ 1.38 million $ 8
Jul 31, 2020 $ 4.01
-3.60%
$ 1.38 million $ 8
Jul 30, 2020 $ 4.16
+2.64%
$ 1.43 million $ 42
Jul 29, 2020 $ 4.05
+3.14%
$ 1.39 million $ 41
Jul 28, 2020 $ 3.93
-2.01%
$ 1.35 million $ 12
Jul 27, 2020 $ 4.01
-1.28%
$ 1.38 million $ 233
Jul 24, 2020 $ 4.07
-0.67%
$ 1.4 million $ 16
Jul 23, 2020 $ 4.1
-0.04%
$ 1.41 million $ 254
Jul 22, 2020 $ 4.1
+2.45%
$ 1.41 million $ 33
Jul 21, 2020 $ 4
+4.23%
$ 1.37 million $ 356
Jul 20, 2020 $ 3.84
-2.75%
$ 1.32 million $ 288
Jul 19, 2020 $ 3.95
-0.07%
$ 1.35 million $ 758
Jul 18, 2020 $ 3.95
-0.01%
$ 1.36 million $ 759
Jul 17, 2020 $ 3.95
-4.99%
$ 1.36 million $ 759
Jul 16, 2020 $ 4.16
-0.51%
$ 1.43 million $ 21
Jul 15, 2020 $ 4.18
+2.77%
$ 1.43 million $ 180
Jul 14, 2020 $ 4.07
-4.27%
$ 1.4 million $ 553
Jul 13, 2020 $ 4.25
-1.89%
$ 1.46 million $ 497
Jul 12, 2020 $ 4.33
+0.04%
$ 1.49 million $ 2,599
Jul 11, 2020 $ 4.33
+0.03%
$ 1.49 million $ 2,598
Jul 10, 2020 $ 4.33
+3.04%
$ 1.49 million $ 2,597
Jul 9, 2020 $ 4.2
-1.14%
$ 1.44 million $ 1,840
Jul 8, 2020 $ 4.25
+4.33%
$ 1.46 million $ 8
Jul 7, 2020 $ 4.07
-3.67%
$ 1.4 million $ 428
Jul 6, 2020 $ 4.23
-1.18%
$ 1.45 million $ 211
Jul 2, 2020 $ 4.34
-1.53%
$ 1.49 million $ 30
Jul 1, 2020 $ 4.41
+2.11%
$ 1.51 million $ 31
Jun 30, 2020 $ 4.31
-0.63%
$ 1.48 million $ 3,107
Jun 29, 2020 $ 4.34
-0.15%
$ 1.49 million $ 13
Jun 28, 2020 $ 4.35
-0.08%
$ 1.49 million $ 52
Jun 27, 2020 $ 4.35
-0.03%
$ 1.49 million $ 52
Jun 26, 2020 $ 4.35
+0.51%
$ 1.49 million $ 52
Jun 25, 2020 $ 4.37
-0.40%
$ 1.5 million $ 4
Jun 24, 2020 $ 4.39
-8.86%
$ 1.51 million $ 22
Jun 23, 2020 $ 4.82
-1.64%
$ 1.65 million $ 39
Jun 22, 2020 $ 4.77
-0.17%
$ 1.64 million $ 315
Jun 21, 2020 $ 4.78
+0.06%
$ 1.64 million $ 316
Jun 20, 2020 $ 4.78
-0.05%
$ 1.64 million $ 315
Jun 19, 2020 $ 4.78
-2.23%
$ 1.64 million $ 316
Jun 18, 2020 $ 4.89
-0.65%
$ 1.68 million $ 156
Jun 16, 2020 $ 4.68
+0.06%
$ 1.61 million $ 304
Jun 15, 2020 $ 4.68
-0.51%
$ 1.61 million $ 304
Jun 14, 2020 $ 4.7
-0.66%
$ 1.61 million $ 541
Jun 13, 2020 $ 4.74
+0.34%
$ 1.63 million $ 545
Jun 12, 2020 $ 4.72
+8.16%
$ 1.62 million $ 543
Jun 11, 2020 $ 4.36
-14.01%
$ 1.5 million $ 2,452