GameStop (Ondo Tokenized) Historical Data

GMEon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 24.43
+0.14%
$ 264,486 $ 804,939
Mar 1, 2026 $ 24.41
-0.04%
$ 264,196 $ 771,495
Feb 28, 2026 $ 24.42
-0.07%
$ 264,296 $ 759,443
Feb 27, 2026 $ 24.44
-0.42%
$ 264,490 $ 802,672
Feb 26, 2026 $ 24.54
-0.30%
$ 265,642 $ 799,625
Feb 25, 2026 $ 24.61
+1.97%
$ 266,424 $ 785,887
Feb 24, 2026 $ 24.14
+0.60%
$ 261,265 $ 829,686
Feb 23, 2026 $ 23.99
+0.01%
$ 259,713 $ 818,011
Feb 22, 2026 $ 23.99
-0.03%
$ 259,694 $ 771,392
Feb 21, 2026 $ 24
+0.25%
$ 259,779 $ 757,264
Feb 20, 2026 $ 23.94
-1.23%
$ 259,122 $ 773,749
Feb 19, 2026 $ 24.24
-0.24%
$ 262,386 $ 796,455
Feb 18, 2026 $ 24.3
+2.43%
$ 262,837 $ 811,071
Feb 17, 2026 $ 23.72
-0.97%
$ 256,749 $ 810,457
Feb 16, 2026 $ 23.95
-0.63%
$ 259,253 $ 763,329
Feb 15, 2026 $ 24.11
+0.40%
$ 260,919 $ 790,065
Feb 14, 2026 $ 24.01
-0.12%
$ 259,863 $ 780,424
Feb 13, 2026 $ 24.04
+0.22%
$ 260,163 $ 1.11 million
Feb 12, 2026 $ 23.98
-2.74%
$ 259,599 $ 1.22 million
Feb 11, 2026 $ 24.66
-2.30%
$ 266,905 $ 1.46 million
Feb 10, 2026 $ 25.24
+0.82%
$ 273,201 $ 1.36 million
Feb 9, 2026 $ 25.04
-1.47%
$ 270,982 $ 1.08 million
Feb 8, 2026 $ 25.42
+0.00%
$ 275,051 $ 117,144
Feb 7, 2026 $ 25.41
-0.04%
$ 275,091 $ 122,499
Feb 6, 2026 $ 25.43
+4.35%
$ 275,159 $ 1.36 million
Feb 5, 2026 $ 24.37
-3.98%
$ 263,833 $ 2.08 million
Feb 4, 2026 $ 25.39
+3.02%
$ 274,825 $ 1.52 million
Feb 3, 2026 $ 24.64
-6.35%
$ 266,658 $ 3.14 million
Feb 2, 2026 $ 26.3
+3.89%
$ 284,626 $ 4.05 million
Feb 1, 2026 $ 25.31
-0.08%
$ 273,959 $ 119,051
Jan 31, 2026 $ 25.33
+0.06%
$ 274,223 $ 274,891
Jan 30, 2026 $ 25.31
+9.01%
$ 273,919 $ 18.17 million
Jan 29, 2026 $ 23.21
-3.41%
$ 251,228 $ 5.04 million
Jan 28, 2026 $ 24.03
-2.28%
$ 260,104 $ 5.25 million
Jan 27, 2026 $ 24.57
-1.15%
$ 265,949 $ 5.55 million
Jan 26, 2026 $ 24.86
+5.01%
$ 269,049 $ 15.21 million
Jan 25, 2026 $ 23.67
-0.08%
$ 256,207 $ 140,854
Jan 24, 2026 $ 23.69
+0.73%
$ 256,424 $ 331,027
Jan 23, 2026 $ 23.52
+0.59%
$ 254,574 $ 4.11 million
Jan 22, 2026 $ 23.39
+2.88%
$ 253,177 $ 6.75 million
Jan 21, 2026 $ 22.73
+2.50%
$ 246,033 $ 7.68 million
Jan 20, 2026 $ 22.17
+3.19%
$ 240,024 $ 4.81 million
Jan 19, 2026 $ 21.49
+0.00%
$ 232,614 $ 51,676
Jan 18, 2026 $ 21.49
+0.00%
$ 232,614 $ 51,903
Jan 17, 2026 $ 21.49
+0.09%
$ 232,613 $ 64,986
Jan 16, 2026 $ 21.47
-1.04%
$ 232,394 $ 775,577
Jan 15, 2026 $ 21.7
+1.69%
$ 234,841 $ 2.15 million
Jan 14, 2026 $ 21.33
-0.21%
$ 230,928 $ 2.03 million
Jan 13, 2026 $ 21.38
-1.02%
$ 231,469 $ 1.35 million
Jan 12, 2026 $ 21.6
-0.09%
$ 233,801 $ 973,187