Gamestop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 158.72
-1.66%
$ 317.44 billion $ 141,551
Aug 9 $ 161.4
+0.57%
$ 322.8 billion $ 49,986
Aug 2 $ 150.45
-5.81%
$ 300.9 billion $ 70,010
Jul 26 $ 159.78
-11.07%
$ 319.55 billion $ 140,065
Jul 19 $ 179.56
+9.33%
$ 359.11 billion $ 95,789
Jul 12 $ 167.38
-11.69%
$ 57.44 million $ 111,154
Jul 5 $ 189.55
-6.16%
$ 65.05 million $ 1.02 million
Jun 28 $ 202.01
-3.08%
$ 69.32 million $ 216,282
Jun 21 $ 208.38
-2.50%
$ 71.51 million $ 621,039
Jun 14 $ 213.71
-8.97%
$ 73.34 million $ 326,074
Jun 7 $ 234.53
-4.95%
$ 80.48 million $ 2.29 million
May 31 $ 246.64
+12.39%
$ 84.64 million $ 424,392
May 24 $ 219.58
+25.70%
$ 75.35 million $ 1.72 million
May 17 $ 174.77
+10.62%
$ 59.97 million $ 2.36 million
May 10 $ 157.93
+0.13%
$ 54.2 million $ 159,904
May 3 $ 157.71
-8.64%
$ 54.12 million $ 161,557
Apr 26 $ 172.61
+14.67%
$ 59.23 million $ 107,831
Apr 19 $ 150.5
-1.83%
$ 51.65 million $ 171,536
Apr 12 $ 153.27
-2.08%
$ 52.6 million $ 969,567
Apr 5 $ 156.53
-16.63%
$ 53.72 million $ 400,518
Mar 29 $ 187.75
+5.38%
$ 64.43 million $ 241,984
Mar 22 $ 178.19
-10.31%
$ 61.15 million $ 2.29 million
Mar 15 $ 198.68
-23.81%
$ 68.18 million $ 2.16 million
Mar 8 $ 261.1
+96.29%
$ 89.6 million $ 4.63 million
Mar 1 $ 133.11
+34.30%
$ 45.68 million $ 967,136
Feb 22 $ 99.08
+145.27%
$ 34 million $ 3.86 million
Feb 15 $ 40.39
-21.92%
$ 13.86 million $ 618,899
Feb 8 $ 51.74
-17.82%
$ 17.76 million $ 1.39 million
Feb 1 $ 62.86
-80.65%
$ 21.57 million $ 7.4 million
Jan 25 $ 325.02
+346.75%
$ 111.54 million $ 9.45 million
Jan 18 $ 63.46
+58.28%
$ 21.78 million $ 2.11 million
Jan 11 $ 35.4
+101.13%
$ 12.15 million $ 617,422
Jan 4 $ 17.6
-6.30%
$ 6.04 million $ 13,202
Dec 28 $ 18.79
-12.09%
$ 6.45 million $ 41,568
Dec 21 $ 19.96
+31.07%
$ 6.85 million $ 145,353
Dec 14 $ 13.99
+5.73%
$ 4.8 million $ 1,284
Dec 7 $ 13.23
-20.90%
$ 4.54 million $ 92,815
Nov 30 $ 16.73
+5.35%
$ -- $ 14,220
Nov 23 $ 15.88
+25.11%
$ -- $ 26,262
Nov 16 $ 12.69
+15.68%
$ 4.35 million $ 18,872
Nov 9 $ 10.97
-8.90%
$ 3.76 million $ 11,677
Nov 2 $ 11.61
+11.62%
$ 3.98 million $ 14,191
Oct 26 $ 10.4
-30.45%
$ 3.57 million $ 13,456
Oct 19 $ 14.95
+12.91%
$ 5.13 million $ 51,406
Oct 12 $ 13.24
+10.31%
$ 4.55 million $ 284,071
Oct 5 $ 12.01
+27.95%
$ 4.12 million $ 748,850
Sep 28 $ 9.38
-6.09%
$ 3.22 million $ 8,635
Sep 21 $ 9.99
+5.60%
$ 3.43 million $ 9,785
Sep 14 $ 9.46
+55.60%
$ 3.25 million $ 52,499
Sep 7 $ 6.08
-20.35%
$ 2.09 million $ 10,196