Gamestop Historical Data

GME Page 8
Download
Date Close Price change Market cap Trading volume
Jul 26, 2022 $ 33.14
-1.81%
$ 66.28 billion $ 1,160
Jul 25, 2022 $ 33.75
-6.60%
$ 67.5 billion $ 12,724
Jul 24, 2022 $ 36.13
+0.00%
$ 72.27 billion $ 79,461
Jul 23, 2022 $ 36.13
+0.00%
$ 72.27 billion $ 79,461
Jul 22, 2022 $ 36.13
-76.20%
$ 72.27 billion $ 79,461
Jul 21, 2022 $ 152.18
-4.02%
$ 304.35 billion $ 609
Jul 20, 2022 $ 158.55
+3.29%
$ 317.1 billion $ 5,391
Jul 19, 2022 $ 153.5
+2.23%
$ 307 billion $ 71,992
Jul 18, 2022 $ 145.38
+3.20%
$ 290.75 billion $ 9,013
Jul 17, 2022 $ 140.87
+0.00%
$ 281.73 billion $ 13,241
Jul 16, 2022 $ 140.87
+0.00%
$ 281.73 billion $ 13,241
Jul 15, 2022 $ 140.87
+2.48%
$ 281.73 billion $ 13,241
Jul 14, 2022 $ 137.45
-2.65%
$ 274.9 billion $ 28,177
Jul 13, 2022 $ 140.35
+1.03%
$ 280.7 billion $ 4,912
Jul 12, 2022 $ 137.53
+5.21%
$ 275.05 billion $ 6,739
Jul 11, 2022 $ 130.72
+1.63%
$ 261.43 billion $ 4,444
Jul 10, 2022 $ 128.62
+0.00%
$ 257.24 billion $ 5,016
Jul 9, 2022 $ 128.62
+0.00%
$ 257.24 billion $ 5,016
Jul 8, 2022 $ 128.62
+0.48%
$ 257.24 billion $ 5,016
Jul 7, 2022 $ 127.88
-0.48%
$ 255.75 billion $ 12,148
Jul 6, 2022 $ 127.5
+5.95%
$ 255 billion $ 23,715
Jul 5, 2022 $ 120.34
-3.79%
$ 240.69 billion $ 2,166
Jul 4, 2022 $ 125.09
+0.00%
$ 250.17 billion $ 1,251
Jul 3, 2022 $ 125.09
+0.00%
$ 250.17 billion $ 1,251
Jul 2, 2022 $ 125.09
+0.00%
$ 250.17 billion $ 1,251
Jul 1, 2022 $ 125.09
+1.28%
$ 250.17 billion $ 1,251
Jun 30, 2022 $ 123.5
-0.07%
$ 247 billion $ 1,235
Jun 29, 2022 $ 123.59
-0.63%
$ 247.17 billion $ 15,448
Jun 28, 2022 $ 124.37
-4.88%
$ 248.73 billion $ 32,708
Jun 27, 2022 $ 130.85
-3.80%
$ 261.7 billion $ 29,703
Jun 26, 2022 $ 136.03
+0.00%
$ 272.05 billion $ 11,426
Jun 25, 2022 $ 136.03
+0.00%
$ 272.05 billion $ 11,426
Jun 24, 2022 $ 136.03
-4.21%
$ 272.05 billion $ 11,426
Jun 23, 2022 $ 142
+3.24%
$ 284 billion $ 1,278
Jun 22, 2022 $ 137.55
-2.61%
$ 275.1 billion $ 20,082
Jun 21, 2022 $ 139.22
+3.10%
$ 278.45 billion $ 8,910
Jun 20, 2022 $ 135.04
+0.00%
$ 270.07 billion $ 6,347
Jun 19, 2022 $ 135.04
+0.00%
$ 270.07 billion $ 6,347
Jun 18, 2022 $ 135.04
+0.00%
$ 270.07 billion $ 6,347
Jun 17, 2022 $ 135.04
+7.64%
$ 270.07 billion $ 6,347
Jun 16, 2022 $ 125.45
-4.23%
$ 250.9 billion $ 6,774
Jun 15, 2022 $ 131
+4.40%
$ 261.99 billion $ 13,361
Jun 14, 2022 $ 125.48
+7.09%
$ 250.96 billion $ 10,917
Jun 13, 2022 $ 117.17
-26.54%
$ 234.34 billion $ 80,847
Jun 12, 2022 $ 159.5
+23.83%
$ 319 billion $ 28,870
Jun 11, 2022 $ 128.81
+0.00%
$ 257.62 billion $ 23,315
Jun 10, 2022 $ 128.81
-0.58%
$ 257.62 billion $ 23,315
Jun 9, 2022 $ 129.56
-6.72%
$ 259.13 billion $ 32,650
Jun 8, 2022 $ 138.9
-3.61%
$ 277.8 billion $ 38,753
Jun 7, 2022 $ 144.11
+10.47%
$ 288.21 billion $ 31,703