Gamestop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 26.44
+0.59%
$ 52.87 billion $ 2,617
Nov 3, 2022 $ 26.28
-2.50%
$ 52.56 billion $ 1,130
Nov 2, 2022 $ 26.95
-5.49%
$ 53.91 billion $ 3,801
Nov 1, 2022 $ 28.36
-1.60%
$ 56.72 billion $ 4,311
Oct 31, 2022 $ 28.89
-1.79%
$ 57.77 billion $ 58,868
Oct 29, 2022 $ 28.32
+0.00%
$ -- $ 70,448
Oct 28, 2022 $ 28.32
+7.87%
$ 56.63 billion $ 70,448
Oct 27, 2022 $ 26.21
+1.69%
$ 52.42 billion $ 17,980
Oct 26, 2022 $ 25.78
-3.25%
$ 51.55 billion $ 28,765
Oct 25, 2022 $ 26.64
+7.96%
$ 53.28 billion $ 38,868
Oct 24, 2022 $ 24.68
-1.97%
$ 49.35 billion $ 2,048
Oct 23, 2022 $ 25.17
+0.00%
$ 50.34 billion $ 4,455
Oct 22, 2022 $ 25.17
+0.00%
$ 50.34 billion $ 4,455
Oct 21, 2022 $ 25.17
+2.21%
$ 50.34 billion $ 4,455
Oct 20, 2022 $ 24.63
+0.55%
$ 49.25 billion $ 6,033
Oct 19, 2022 $ 24.49
-9.13%
$ 48.98 billion $ 12,808
Oct 18, 2022 $ 27.3
+4.84%
$ 54.6 billion $ 27,082
Oct 17, 2022 $ 26.04
+3.58%
$ 52.07 billion $ 16,532
Oct 16, 2022 $ 25.14
+0.00%
$ 50.27 billion $ 7,968
Oct 15, 2022 $ 25.14
+0.00%
$ 50.27 billion $ 7,968
Oct 14, 2022 $ 25.14
-0.63%
$ 50.27 billion $ 7,968
Oct 13, 2022 $ 25.3
-0.24%
$ 50.59 billion $ 7,437
Oct 12, 2022 $ 25.36
+1.44%
$ 50.71 billion $ 1,952
Oct 11, 2022 $ 25
+0.77%
$ 49.99 billion $ 8,798
Oct 10, 2022 $ 24.8
-3.18%
$ 49.61 billion $ 9,203
Oct 9, 2022 $ 25.62
+0.00%
$ 51.24 billion $ 7,584
Oct 8, 2022 $ 25.62
+0.00%
$ 51.24 billion $ 7,584
Oct 7, 2022 $ 25.62
-3.50%
$ 51.24 billion $ 7,584
Oct 6, 2022 $ 25.8
-3.52%
$ 51.59 billion $ 3,508
Oct 5, 2022 $ 26.73
-3.24%
$ 53.47 billion $ 9,090
Oct 4, 2022 $ 27.63
+9.47%
$ 55.26 billion $ 8,427
Oct 3, 2022 $ 25.24
+0.30%
$ 50.48 billion $ 9,162
Oct 2, 2022 $ 25.16
+0.00%
$ 50.33 billion $ 126
Oct 1, 2022 $ 25.16
+0.00%
$ 50.33 billion $ 126
Sep 30, 2022 $ 25.16
+0.34%
$ 50.33 billion $ 126
Sep 29, 2022 $ 25.08
-7.95%
$ 50.16 billion $ 12,665
Sep 28, 2022 $ 27.25
+4.33%
$ 54.5 billion $ 7,875
Sep 27, 2022 $ 26.17
+7.81%
$ 52.34 billion $ 2,879
Sep 26, 2022 $ 24.28
-2.98%
$ 48.55 billion $ 6,603
Sep 25, 2022 $ 25.02
+0.00%
$ 50.04 billion $ 2,502
Sep 24, 2022 $ 25.02
+0.00%
$ 50.04 billion $ 2,502
Sep 23, 2022 $ 25.02
+0.32%
$ 50.04 billion $ 2,502
Sep 22, 2022 $ 24.94
-6.77%
$ 49.88 billion $ 13,443
Sep 21, 2022 $ 26.75
-2.48%
$ -- $ 8,961
Sep 20, 2022 $ 27.43
-5.25%
$ 54.86 billion $ 4,060
Sep 19, 2022 $ 28.95
+1.24%
$ 57.9 billion $ 5,964
Sep 18, 2022 $ 28.59
+0.00%
$ 57.19 billion $ 343
Sep 17, 2022 $ 28.59
+0.00%
$ 57.19 billion $ 343
Sep 16, 2022 $ 28.59
+1.38%
$ 57.19 billion $ 343
Sep 15, 2022 $ 28.16
-0.05%
$ 56.31 billion $ 6,954