Gamestop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Apr 6, 2023 $ 22.37
+1.50%
$ 44.73 billion $ 581
Apr 5, 2023 $ 22.04
-1.61%
$ 44.07 billion $ 727
Apr 4, 2023 $ 22.4
-2.52%
$ 44.79 billion $ 224
Apr 3, 2023 $ 22.98
-0.07%
$ 45.95 billion $ 391
Apr 2, 2023 $ 22.99
+0.00%
$ 45.98 billion $ 506
Apr 1, 2023 $ 22.99
+0.00%
$ 45.98 billion $ 506
Mar 31, 2023 $ 22.99
+2.47%
$ 45.98 billion $ 506
Mar 30, 2023 $ 22.44
-0.07%
$ 44.87 billion $ 1,750
Mar 29, 2023 $ 22.46
-2.16%
$ 44.92 billion $ 741
Mar 28, 2023 $ 22.98
+0.44%
$ 45.97 billion $ 1,034
Mar 27, 2023 $ 22.9
-4.38%
$ 45.8 billion $ 595
Mar 26, 2023 $ 23.95
+0.00%
$ 47.9 billion $ 910
Mar 25, 2023 $ 23.95
+0.00%
$ 47.9 billion $ 910
Mar 24, 2023 $ 23.95
+6.33%
$ 47.9 billion $ 910
Mar 23, 2023 $ 22.52
-3.86%
$ 45.05 billion $ 7,050
Mar 22, 2023 $ 23.38
-10.68%
$ 46.77 billion $ 39,684
Mar 21, 2023 $ 26.22
+55.07%
$ 52.43 billion $ 27,971
Mar 20, 2023 $ 16.93
+2.14%
$ 33.86 billion $ 593
Mar 18, 2023 $ 16.6
+0.00%
$ -- $ 681
Mar 17, 2023 $ 16.6
-0.24%
$ 33.2 billion $ 681
Mar 16, 2023 $ 16.64
+3.26%
$ 33.28 billion $ 4,393
Mar 15, 2023 $ 16.11
-4.25%
$ 32.23 billion $ 1,402
Mar 14, 2023 $ 16.83
-0.41%
$ 33.66 billion $ 4,881
Mar 13, 2023 $ 16.9
-2.17%
$ 33.8 billion $ 1,251
Mar 12, 2023 $ 17.27
+0.00%
$ 34.55 billion $ 17
Mar 11, 2023 $ 17.27
+0.00%
$ 34.55 billion $ 17
Mar 10, 2023 $ 17.27
-2.15%
$ 34.55 billion $ 17
Mar 9, 2023 $ 17.66
-3.10%
$ 35.31 billion $ 388
Mar 8, 2023 $ 18.22
+0.03%
$ 36.44 billion $ 3,334
Mar 7, 2023 $ 18.21
-3.24%
$ 36.43 billion $ 2,186
Mar 6, 2023 $ 18.83
+1.16%
$ 37.65 billion $ 4,085
Mar 5, 2023 $ 18.61
+0.00%
$ 37.22 billion $ 2,326
Mar 4, 2023 $ 18.61
+0.00%
$ 37.22 billion $ 2,326
Mar 3, 2023 $ 18.61
+2.90%
$ 37.22 billion $ 2,326
Mar 2, 2023 $ 18.09
-2.53%
$ 36.17 billion $ 3,183
Mar 1, 2023 $ 18.55
-2.88%
$ 37.11 billion $ 1,206
Feb 28, 2023 $ 19.11
-0.18%
$ 38.21 billion $ 229
Feb 27, 2023 $ 19.14
-2.30%
$ 38.28 billion $ 1,129
Feb 26, 2023 $ 19.59
+0.00%
$ 39.18 billion $ 372
Feb 25, 2023 $ 19.59
+0.00%
$ 39.18 billion $ 372
Feb 24, 2023 $ 19.59
-2.61%
$ 39.18 billion $ 372
Feb 23, 2023 $ 20.12
-2.50%
$ 40.23 billion $ 2,293
Feb 22, 2023 $ 20.63
-0.17%
$ 41.26 billion $ 1,032
Feb 21, 2023 $ 20.66
-5.68%
$ 41.33 billion $ 3,430
Feb 20, 2023 $ 21.91
+0.00%
$ 43.82 billion $ 460
Feb 19, 2023 $ 21.91
+0.00%
$ 43.82 billion $ 460
Feb 18, 2023 $ 21.91
+0.00%
$ 43.82 billion $ 460
Feb 17, 2023 $ 21.91
+2.77%
$ 43.82 billion $ 460
Feb 16, 2023 $ 21.38
-0.93%
$ 42.75 billion $ 235
Feb 15, 2023 $ 21.6
+9.78%
$ 43.2 billion $ 238