GameStop Historical Data

GME
Download
Date Close Price change Market cap Trading volume
Today $ 0.000648
-0.02%
$ 4.44 million $ 307,905
Yesterday $ 0.00065
-4.99%
$ 4.47 million $ 318,233
May 13, 2026 $ 0.000684
-4.04%
$ 4.7 million $ 2.46 million
May 12, 2026 $ 0.000712
-14.02%
$ 4.9 million $ 644,521
May 11, 2026 $ 0.000829
+4.50%
$ 5.7 million $ 2.35 million
May 10, 2026 $ 0.000793
+9.03%
$ 5.46 million $ 247,598
May 9, 2026 $ 0.000727
-5.08%
$ 5 million $ 275,705
May 8, 2026 $ 0.000767
+8.65%
$ 5.28 million $ 222,230
May 7, 2026 $ 0.000706
-3.07%
$ 4.86 million $ 227,702
May 6, 2026 $ 0.000728
-1.87%
$ 5.01 million $ 400,525
May 5, 2026 $ 0.000742
+1.42%
$ 5.11 million $ 530,438
May 4, 2026 $ 0.000732
-22.71%
$ 5.04 million $ 1.18 million
May 3, 2026 $ 0.000947
+1.21%
$ 6.51 million $ 785,682
May 2, 2026 $ 0.000935
+22.67%
$ 6.44 million $ 1.29 million
May 1, 2026 $ 0.000763
+32.04%
$ 5.25 million $ 529,293
Apr 30, 2026 $ 0.000578
+0.24%
$ 3.97 million $ 174,913
Apr 29, 2026 $ 0.000576
-1.53%
$ 3.96 million $ 214,263
Apr 28, 2026 $ 0.000585
-2.24%
$ 4.03 million $ 139,150
Apr 27, 2026 $ 0.000599
-1.70%
$ 4.12 million $ 178,455
Apr 26, 2026 $ 0.000609
-2.31%
$ 4.19 million $ 188,423
Apr 25, 2026 $ 0.000624
-4.47%
$ 4.29 million $ 331,969
Apr 24, 2026 $ 0.000653
+3.95%
$ 4.49 million $ 93,857
Apr 23, 2026 $ 0.000628
-2.78%
$ 4.32 million $ 160,160
Apr 22, 2026 $ 0.000646
+3.81%
$ 4.45 million $ 130,807
Apr 21, 2026 $ 0.000622
+3.75%
$ 4.28 million $ 141,606
Apr 20, 2026 $ 0.0006
+5.17%
$ 4.13 million $ 191,537
Apr 19, 2026 $ 0.000571
-3.26%
$ 3.93 million $ 170,270
Apr 18, 2026 $ 0.00059
-5.34%
$ 4.06 million $ 162,979
Apr 17, 2026 $ 0.000623
+8.00%
$ 4.29 million $ 220,881
Apr 16, 2026 $ 0.000577
+7.24%
$ 3.97 million $ 225,292
Apr 15, 2026 $ 0.000538
+4.60%
$ 3.72 million $ 155,494
Apr 14, 2026 $ 0.000514
-1.70%
$ 3.54 million $ 164,728
Apr 13, 2026 $ 0.000524
+2.12%
$ 3.59 million $ 158,584
Apr 12, 2026 $ 0.000513
-2.93%
$ 3.55 million $ 155,927
Apr 11, 2026 $ 0.000529
-0.05%
$ 3.65 million $ 152,220
Apr 10, 2026 $ 0.000529
-0.50%
$ 3.64 million $ 159,081
Apr 9, 2026 $ 0.000532
-0.25%
$ 3.65 million $ 160,498
Apr 8, 2026 $ 0.000533
-3.30%
$ 3.67 million $ 148,962
Apr 7, 2026 $ 0.000552
+5.49%
$ 3.8 million $ 106,925
Apr 6, 2026 $ 0.000523
-10.52%
$ 3.6 million $ 94,748
Apr 5, 2026 $ 0.000621
+19.42%
$ 4.28 million $ 69,732
Apr 4, 2026 $ 0.00052
-1.33%
$ 3.58 million $ 93,442
Apr 3, 2026 $ 0.000527
+1.22%
$ 3.63 million $ 97,432
Apr 2, 2026 $ 0.000521
-4.72%
$ 3.58 million $ 112,533
Apr 1, 2026 $ 0.000547
-2.05%
$ 3.76 million $ 165,270
Mar 31, 2026 $ 0.000558
-1.42%
$ 3.84 million $ 156,215
Mar 30, 2026 $ 0.000566
+3.66%
$ 3.9 million $ 160,712
Mar 29, 2026 $ 0.000546
-2.24%
$ 3.76 million $ 144,241
Mar 28, 2026 $ 0.000559
-1.69%
$ 3.84 million $ 149,595
Mar 27, 2026 $ 0.000568
-3.62%
$ 3.91 million $ 182,734
Download