Gamestop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $ 20.33
+0.00%
$ 40.66 billion $ 2,745
Dec 25, 2022 $ 20.33
+0.00%
$ 40.66 billion $ 2,745
Dec 24, 2022 $ 20.33
+0.00%
$ 40.66 billion $ 2,745
Dec 23, 2022 $ 20.33
+2.21%
$ 40.66 billion $ 2,745
Dec 22, 2022 $ 19.83
-3.46%
$ 39.65 billion $ 10,646
Dec 21, 2022 $ 20.54
+0.00%
$ 41.07 billion $ 390
Dec 20, 2022 $ 20.54
+3.45%
$ 41.07 billion $ 1,417
Dec 19, 2022 $ 19.85
-3.80%
$ 39.7 billion $ 6,034
Dec 18, 2022 $ 20.63
+0.00%
$ 41.27 billion $ 22,492
Dec 17, 2022 $ 20.63
+0.00%
$ 41.27 billion $ 22,492
Dec 16, 2022 $ 20.63
+0.02%
$ 41.27 billion $ 22,492
Dec 15, 2022 $ 20.63
-2.62%
$ 41.26 billion $ 7,674
Dec 14, 2022 $ 21.19
+0.09%
$ 42.37 billion $ 1,758
Dec 13, 2022 $ 21.19
-7.10%
$ 42.37 billion $ 35,972
Dec 12, 2022 $ 22.8
-1.08%
$ 45.61 billion $ 10,832
Dec 11, 2022 $ 23.05
+0.00%
$ 46.11 billion $ 5,441
Dec 10, 2022 $ 23.05
+0.00%
$ 46.11 billion $ 5,441
Dec 9, 2022 $ 23.05
-5.49%
$ 46.11 billion $ 5,441
Dec 8, 2022 $ 24.34
+5.97%
$ 48.67 billion $ 14,601
Dec 7, 2022 $ 22.97
-4.45%
$ 45.93 billion $ 6,614
Dec 6, 2022 $ 24.04
-7.13%
$ 48.07 billion $ 28,722
Dec 5, 2022 $ 25.88
-6.35%
$ 51.76 billion $ 3,986
Dec 4, 2022 $ 27.63
+0.00%
$ 55.27 billion $ 15,033
Dec 3, 2022 $ 27.63
+0.00%
$ 55.27 billion $ 15,033
Dec 2, 2022 $ 27.63
+3.89%
$ 55.27 billion $ 15,033
Dec 1, 2022 $ 26.51
+1.20%
$ 53.01 billion $ 5,778
Nov 30, 2022 $ 26.19
+2.81%
$ 52.38 billion $ 15,007
Nov 29, 2022 $ 25.48
+0.63%
$ 50.95 billion $ 1,911
Nov 28, 2022 $ 25.32
-2.50%
$ 50.63 billion $ 5,949
Nov 25, 2022 $ 26.63
-0.69%
$ -- $ 17,576
Nov 24, 2022 $ 26.82
+0.36%
$ 53.63 billion $ 17,698
Nov 23, 2022 $ 26.72
+2.32%
$ 53.44 billion $ 17,635
Nov 22, 2022 $ 26.12
+2.75%
$ 52.23 billion $ 470
Nov 21, 2022 $ 25.41
-7.13%
$ 50.83 billion $ 11,920
Nov 20, 2022 $ 27.37
+0.00%
$ 54.73 billion $ 192
Nov 19, 2022 $ 27.37
+0.00%
$ 54.73 billion $ 192
Nov 18, 2022 $ 27.37
-2.13%
$ 54.73 billion $ 192
Nov 17, 2022 $ 27.96
+3.88%
$ 55.92 billion $ 8,220
Nov 16, 2022 $ 26.91
-2.13%
$ 53.83 billion $ 19,756
Nov 15, 2022 $ 27.5
+3.56%
$ 55 billion $ 23,183
Nov 14, 2022 $ 26.54
+2.51%
$ 53.07 billion $ 32,293
Nov 13, 2022 $ 25.89
+0.00%
$ 51.77 billion $ 7,248
Nov 12, 2022 $ 25.89
+0.00%
$ 51.77 billion $ 7,248
Nov 11, 2022 $ 25.89
+5.72%
$ 51.77 billion $ 7,248
Nov 10, 2022 $ 24.44
+6.59%
$ 48.88 billion $ 6,623
Nov 9, 2022 $ 22.93
-7.33%
$ 45.86 billion $ 5,320
Nov 8, 2022 $ 24.75
-2.92%
$ 49.49 billion $ 7,275
Nov 7, 2022 $ 25.49
-3.57%
$ 50.98 billion $ 3,084
Nov 6, 2022 $ 26.44
+0.00%
$ 52.87 billion $ 2,617
Nov 5, 2022 $ 26.44
+0.00%
$ 52.87 billion $ 2,617