Gamestop Historical Data

GME Page 9
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $ 130.45
-1.17%
$ 260.9 billion $ 55,833
Jun 5, 2022 $ 132
+0.00%
$ 264 billion $ 100,452
Jun 4, 2022 $ 132
+0.00%
$ 264 billion $ 100,452
Jun 3, 2022 $ 132
-2.18%
$ 264 billion $ 100,452
Jun 2, 2022 $ 134.94
+10.90%
$ 269.89 billion $ 66,798
Jun 1, 2022 $ 121.38
-3.37%
$ 242.75 billion $ 35,077
May 31, 2022 $ 124.75
-8.79%
$ 249.5 billion $ 42,166
May 30, 2022 $ 136.76
+0.00%
$ 273.53 billion $ 24,071
May 29, 2022 $ 136.76
+0.00%
$ 273.53 billion $ 24,071
May 28, 2022 $ 136.76
+0.00%
$ 273.53 billion $ 24,071
May 27, 2022 $ 136.76
+5.69%
$ 273.53 billion $ 24,071
May 26, 2022 $ 127.09
+11.48%
$ 254.17 billion $ 60,492
May 25, 2022 $ 113.41
+26.35%
$ 226.83 billion $ 58,295
May 24, 2022 $ 89.77
-5.98%
$ 179.53 billion $ 5,924
May 23, 2022 $ 95.47
-0.36%
$ 190.95 billion $ 1,337
May 22, 2022 $ 95.82
+0.00%
$ 191.64 billion $ 1,437
May 21, 2022 $ 95.82
+0.00%
$ 191.64 billion $ 1,437
May 20, 2022 $ 95.82
-2.97%
$ 191.64 billion $ 1,437
May 19, 2022 $ 98.82
+7.36%
$ 197.64 billion $ 10,178
May 18, 2022 $ 92.05
-8.59%
$ 184.09 billion $ 6,075
May 17, 2022 $ 101.03
+10.57%
$ 202.05 billion $ 2,425
May 16, 2022 $ 91.37
-6.29%
$ 182.73 billion $ 11,421
May 15, 2022 $ 97.5
+0.00%
$ 195 billion $ 3,315
May 14, 2022 $ 97.5
+0.00%
$ 195 billion $ 3,315
May 13, 2022 $ 97.5
+6.67%
$ 195 billion $ 3,315
May 12, 2022 $ 92.1
+11.78%
$ 184.2 billion $ 7,276
May 11, 2022 $ 82.97
-11.70%
$ 165.93 billion $ 6,388
May 10, 2022 $ 93.96
-6.51%
$ 187.91 billion $ 8,456
May 9, 2022 $ 101.09
-12.19%
$ 202.19 billion $ 10,615
May 8, 2022 $ 115.13
+0.00%
$ 230.25 billion $ 5,756
May 7, 2022 $ 115.13
+0.00%
$ 230.25 billion $ 5,756
May 6, 2022 $ 115.13
-2.13%
$ 230.25 billion $ 5,756
May 5, 2022 $ 117.63
-6.92%
$ 235.26 billion $ 2,941
May 4, 2022 $ 126.11
+3.15%
$ 252.21 billion $ 10,845
May 3, 2022 $ 121.47
+1.16%
$ 242.94 billion $ 5,466
May 2, 2022 $ 120.08
-2.68%
$ 240.16 billion $ 16,571
May 1, 2022 $ 123.39
+0.00%
$ 246.77 billion $ 617
Apr 30, 2022 $ 123.39
+0.00%
$ 246.77 billion $ 617
Apr 29, 2022 $ 123.39
-4.52%
$ 246.77 billion $ 617
Apr 28, 2022 $ 128.1
-0.41%
$ 256.2 billion $ 4,099
Apr 27, 2022 $ 129.63
+1.85%
$ 259.25 billion $ 2,204
Apr 26, 2022 $ 127.28
-6.76%
$ 254.55 billion $ 2,546
Apr 25, 2022 $ 136.5
-1.05%
$ 273 billion $ 2,457
Apr 24, 2022 $ 137.95
+0.00%
$ 275.9 billion $ 828
Apr 23, 2022 $ 137.95
+0.00%
$ 275.9 billion $ 828
Apr 22, 2022 $ 137.95
-3.49%
$ 275.9 billion $ 828
Apr 21, 2022 $ 142.75
-4.26%
$ 285.49 billion $ 1,998
Apr 20, 2022 $ 149.1
-0.13%
$ 298.2 billion $ 1,938
Apr 19, 2022 $ 149.3
+4.58%
$ 298.6 billion $ 1,642
Apr 18, 2022 $ 142.12
-2.19%
$ 284.24 billion $ 8,954