Gamestop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Feb 14, 2023 $ 19.67
+0.77%
$ 39.35 billion $ 866
Feb 13, 2023 $ 19.52
+0.46%
$ 39.05 billion $ 195
Feb 12, 2023 $ 19.44
+0.00%
$ 38.87 billion $ 1,691
Feb 11, 2023 $ 19.44
+0.00%
$ 38.87 billion $ 1,691
Feb 10, 2023 $ 19.44
-2.24%
$ 38.87 billion $ 1,691
Feb 9, 2023 $ 19.88
-5.22%
$ 39.76 billion $ 3,916
Feb 8, 2023 $ 20.98
-1.64%
$ 41.95 billion $ 63
Feb 7, 2023 $ 21.32
-7.96%
$ 42.65 billion $ 17,870
Feb 6, 2023 $ 23.2
+4.88%
$ 46.39 billion $ 11,829
Feb 5, 2023 $ 22.12
+0.00%
$ 44.23 billion $ 10,659
Feb 4, 2023 $ 22.12
+0.00%
$ 44.23 billion $ 10,659
Feb 3, 2023 $ 22.12
-1.62%
$ 44.23 billion $ 10,659
Feb 2, 2023 $ 22.43
+2.49%
$ 44.86 billion $ 2,736
Feb 1, 2023 $ 21.88
+1.13%
$ 43.77 billion $ 4,902
Jan 31, 2023 $ 21.64
+1.62%
$ 43.28 billion $ 2,229
Jan 30, 2023 $ 21.3
-5.40%
$ 42.59 billion $ 1,043
Jan 29, 2023 $ 22.51
+0.00%
$ 45.02 billion $ 4,772
Jan 28, 2023 $ 22.51
+0.00%
$ 45.02 billion $ 4,772
Jan 27, 2023 $ 22.51
+13.54%
$ 45.02 billion $ 4,772
Jan 26, 2023 $ 19.84
-2.27%
$ 39.67 billion $ 6,962
Jan 25, 2023 $ 20.3
-5.19%
$ 40.59 billion $ 792
Jan 24, 2023 $ 21.41
-1.59%
$ 42.81 billion $ 150
Jan 23, 2023 $ 21.73
+10.75%
$ 43.46 billion $ 13,429
Jan 22, 2023 $ 19.62
+0.00%
$ 39.24 billion $ 1,177
Jan 21, 2023 $ 19.62
+0.00%
$ 39.24 billion $ 1,177
Jan 20, 2023 $ 19.62
+2.72%
$ 39.24 billion $ 1,177
Jan 19, 2023 $ 19.1
-7.73%
$ 38.2 billion $ 2,426
Jan 18, 2023 $ 20.7
-4.65%
$ 41.4 billion $ 14,159
Jan 17, 2023 $ 21.7
+6.19%
$ 43.4 billion $ 2,040
Jan 16, 2023 $ 20.43
+0.00%
$ 40.87 billion $ 11,832
Jan 15, 2023 $ 20.43
+0.00%
$ 40.87 billion $ 11,832
Jan 14, 2023 $ 20.43
+0.00%
$ 40.87 billion $ 11,832
Jan 13, 2023 $ 20.43
+1.04%
$ 40.87 billion $ 11,832
Jan 12, 2023 $ 20.23
+6.08%
$ 40.45 billion $ 1,840
Jan 11, 2023 $ 19.05
+7.35%
$ 38.11 billion $ 3,316
Jan 10, 2023 $ 17.72
+7.65%
$ 35.44 billion $ 124
Jan 9, 2023 $ 16.46
+0.64%
$ 32.92 billion $ 1,761
Jan 8, 2023 $ 16.36
+0.00%
$ 32.71 billion $ 343
Jan 7, 2023 $ 16.36
+0.00%
$ 32.71 billion $ 343
Jan 6, 2023 $ 16.36
+0.89%
$ 32.71 billion $ 343
Jan 5, 2023 $ 16.21
-6.60%
$ 32.42 billion $ 1,832
Jan 4, 2023 $ 17.36
+0.43%
$ 34.71 billion $ 3,193
Jan 3, 2023 $ 17.28
-5.70%
$ 34.56 billion $ 1,227
Jan 2, 2023 $ 18.33
+0.00%
$ 36.65 billion $ 641
Jan 1, 2023 $ 18.33
+0.00%
$ 36.65 billion $ 641
Dec 31, 2022 $ 18.33
+0.00%
$ 36.65 billion $ 641
Dec 30, 2022 $ 18.33
+0.22%
$ 36.65 billion $ 641
Dec 29, 2022 $ 18.29
+1.39%
$ 36.57 billion $ 1,609
Dec 28, 2022 $ 18.05
-0.99%
$ 36.09 billion $ 7,362
Dec 27, 2022 $ 18.24
-10.28%
$ 36.48 billion $ 6,840