GameStop (Ondo Tokenized) Historical Data

GMEon
Download
Date Close Price change Market cap Trading volume
Today $ 18.79
+0.00%
$ 252,512 $ 395,635
Yesterday $ 18.95
+0.05%
$ 254,547 $ 400,058
Aug 15, 2026 $ 18.94
-0.23%
$ 277,562 $ 367,466
Aug 14, 2026 $ 18.98
+0.84%
$ 278,213 $ 414,422
Aug 13, 2026 $ 18.82
-0.36%
$ 275,908 $ 382,910
Aug 12, 2026 $ 18.89
-1.55%
$ 276,896 $ 398,811
Aug 11, 2026 $ 19.18
+0.41%
$ 281,253 $ 382,625
Aug 10, 2026 $ 19.11
-1.44%
$ 280,021 $ 373,516
Aug 9, 2026 $ 19.38
+0.32%
$ 284,162 $ 408,539
Aug 8, 2026 $ 19.33
-0.81%
$ 283,249 $ 414,298
Aug 7, 2026 $ 19.49
-0.21%
$ 285,630 $ 378,537
Aug 6, 2026 $ 19.54
+1.07%
$ 286,489 $ 401,468
Aug 5, 2026 $ 19.33
-0.87%
$ 283,705 $ 376,490
Aug 4, 2026 $ 19.5
+1.20%
$ 285,422 $ 395,375
Aug 3, 2026 $ 19.27
-13.24%
$ 282,398 $ 411,903
Aug 2, 2026 $ 22.21
+0.60%
$ 325,504 $ 391,956
Aug 1, 2026 $ 22.08
+0.27%
$ 325,728 $ 379,198
Jul 31, 2026 $ 22.06
-0.46%
$ 324,886 $ 385,860
Jul 30, 2026 $ 22.16
-0.24%
$ 326,993 $ 374,292
Jul 29, 2026 $ 22.21
-2.26%
$ 327,795 $ 370,936
Jul 28, 2026 $ 22.73
+4.38%
$ 335,349 $ 1.01 million
Jul 27, 2026 $ 21.77
+0.28%
$ 321,302 $ 1.01 million
Jul 26, 2026 $ 21.71
-0.27%
$ 320,392 $ 994,199
Jul 25, 2026 $ 21.77
+0.31%
$ 235,667 $ 975,991
Jul 24, 2026 $ 21.71
-0.25%
$ 234,944 $ 996,435
Jul 23, 2026 $ 21.76
-1.86%
$ 235,584 $ 1.03 million
Jul 22, 2026 $ 22.17
+0.05%
$ 240,037 $ 994,662
Jul 21, 2026 $ 22.16
-0.25%
$ 239,893 $ 992,694
Jul 20, 2026 $ 22.22
-1.34%
$ 240,497 $ 1.01 million
Jul 19, 2026 $ 22.51
-0.24%
$ 243,715 $ 1 million
Jul 18, 2026 $ 22.57
+0.63%
$ 244,269 $ 994,129
Jul 17, 2026 $ 22.43
+0.30%
$ 242,790 $ 1 million
Jul 16, 2026 $ 22.37
-1.63%
$ 242,098 $ 1.01 million
Jul 15, 2026 $ 22.74
+0.06%
$ 246,114 $ 1.01 million
Jul 14, 2026 $ 22.72
+0.78%
$ 245,963 $ 1.01 million
Jul 13, 2026 $ 22.43
+1.29%
$ 244,279 $ 1.01 million
Jul 12, 2026 $ 22.15
-0.18%
$ 239,693 $ 1.01 million
Jul 11, 2026 $ 22.17
+0.02%
$ 240,186 $ 1.01 million
Jul 10, 2026 $ 22.17
-0.48%
$ 239,746 $ 1.01 million
Jul 9, 2026 $ 22.23
+0.14%
$ 241,082 $ 1 million
Jul 8, 2026 $ 22.2
-1.64%
$ 240,274 $ 1.02 million
Jul 7, 2026 $ 22.57
-2.20%
$ 244,280 $ 1.01 million
Jul 6, 2026 $ 23.1
-0.13%
$ 249,746 $ 1 million
Jul 5, 2026 $ 23.13
-0.10%
$ 250,362 $ 994,024
Jul 4, 2026 $ 23.15
+0.15%
$ 250,542 $ 987,602
Jul 3, 2026 $ 23.12
-0.29%
$ 250,243 $ 986,804
Jul 2, 2026 $ 23.19
+0.68%
$ 250,970 $ 991,964
Jul 1, 2026 $ 23.03
+2.67%
$ 249,281 $ 1.02 million
Jun 30, 2026 $ 22.43
-0.15%
$ 242,801 $ 999,755
Jun 29, 2026 $ 22.46
-0.39%
$ 243,164 $ 1 million
Download