Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.21 | -5.46 | -19.73% | 21.855 | 22.41 | 19.70 | 95,524,871 |
| May 16 2024 | 27.67 | -11.88 | -30.04% | 33.98 | 35.24 | 27.59 | 74,570,748 |
| May 15 2024 | 39.55 | -9.20 | -18.87% | 40.31 | 42.35 | 31.00 | 130,762,037 |
| May 14 2024 | 48.75 | 18.30 | 60.10% | 64.83 | 64.83 | 36.00 | 204,360,080 |
| May 13 2024 | 30.45 | 12.99 | 74.40% | 26.34 | 38.20 | 24.77 | 182,716,933 |
| May 10 2024 | 17.46 | -0.55 | -3.05% | 17.97 | 20.20 | 16.88 | 36,819,679 |
| May 09 2024 | 18.01 | 2.09 | 13.13% | 15.88 | 18.51 | 15.35 | 25,556,617 |
| May 08 2024 | 15.92 | -0.39 | -2.39% | 16.08 | 17.24 | 15.3304 | 24,763,048 |
| May 07 2024 | 16.31 | 0.00 | 0.00% | 15.85 | 17.29 | 14.93 | 24,284,316 |
| May 06 2024 | 16.31 | -0.16 | -0.97% | 14.99 | 17.40 | 13.6202 | 47,979,095 |
| May 03 2024 | 16.47 | 3.71 | 29.08% | 12.42 | 17.45 | 12.31 | 36,175,455 |
| May 02 2024 | 12.76 | 1.85 | 16.96% | 11.10 | 12.88 | 10.96 | 8,633,366 |
| May 01 2024 | 10.91 | -0.18 | -1.62% | 11.03 | 11.32 | 10.70 | 2,753,686 |
| Apr 30 2024 | 11.09 | -0.20 | -1.77% | 11.17 | 11.30 | 10.91 | 2,863,252 |
| Apr 29 2024 | 11.29 | -0.61 | -5.13% | 11.84 | 11.96 | 11.175 | 3,830,381 |
| Apr 26 2024 | 11.90 | 0.69 | 6.16% | 11.18 | 12.19 | 11.00 | 7,659,551 |
| Apr 25 2024 | 11.21 | 0.28 | 2.56% | 10.70 | 11.21 | 10.475 | 4,896,914 |
| Apr 24 2024 | 10.93 | 0.77 | 7.58% | 10.16 | 10.94 | 10.16 | 4,822,404 |
| Apr 23 2024 | 10.16 | 0.15 | 1.50% | 10.05 | 10.28 | 10.01 | 2,506,900 |
| Apr 22 2024 | 10.01 | -0.41 | -3.93% | 10.41 | 10.445 | 10.01 | 3,256,584 |
| Apr 19 2024 | 10.42 | 0.11 | 1.07% | 10.20 | 10.495 | 10.20 | 2,456,794 |
| Apr 18 2024 | 10.31 | 0.01 | 0.10% | 10.32 | 10.625 | 10.27 | 2,170,966 |
| Apr 17 2024 | 10.30 | -0.07 | -0.68% | 10.44 | 10.59 | 10.30 | 2,094,006 |
| Apr 16 2024 | 10.37 | 0.31 | 3.08% | 10.00 | 10.55 | 9.95 | 4,156,887 |
| Apr 15 2024 | 10.06 | -0.71 | -6.59% | 10.81 | 10.84 | 10.06 | 5,073,901 |
| Apr 12 2024 | 10.77 | -0.52 | -4.61% | 11.21 | 11.23 | 10.76 | 3,197,815 |
| Apr 11 2024 | 11.29 | 0.44 | 4.06% | 10.91 | 11.39 | 10.80 | 3,798,132 |
| Apr 10 2024 | 10.85 | -0.16 | -1.45% | 10.90 | 11.07 | 10.7501 | 3,540,741 |
| Apr 09 2024 | 11.01 | 0.18 | 1.66% | 10.85 | 11.175 | 10.73 | 3,485,381 |
| Apr 08 2024 | 10.83 | -0.42 | -3.73% | 11.28 | 11.365 | 10.83 | 3,650,429 |
| Apr 05 2024 | 11.25 | -0.28 | -2.43% | 11.30 | 11.50 | 10.97 | 4,757,374 |
| Apr 04 2024 | 11.53 | 0.15 | 1.32% | 11.50 | 11.825 | 11.3799 | 4,334,547 |
| Apr 03 2024 | 11.38 | 0.10 | 0.89% | 11.28 | 11.50 | 10.90 | 4,322,285 |
| Apr 02 2024 | 11.28 | -0.71 | -5.92% | 11.84 | 11.99 | 11.26 | 6,314,067 |
| Apr 01 2024 | 11.99 | -0.53 | -4.23% | 12.63 | 12.67 | 11.545 | 9,196,443 |
| Mar 28 2024 | 12.52 | -0.65 | -4.94% | 13.19 | 13.19 | 12.47 | 8,461,731 |
| Mar 27 2024 | 13.17 | -2.33 | -15.03% | 13.04 | 13.72 | 12.80 | 17,822,745 |
| Mar 26 2024 | 15.50 | 0.38 | 2.51% | 15.15 | 15.63 | 14.75 | 16,975,109 |
| Mar 25 2024 | 15.12 | 2.02 | 15.42% | 13.41 | 15.1479 | 13.3121 | 10,303,514 |
| Mar 22 2024 | 13.10 | -0.56 | -4.10% | 13.76 | 13.95 | 13.01 | 4,400,854 |
| Mar 21 2024 | 13.66 | 0.18 | 1.34% | 13.56 | 14.02 | 13.48 | 3,375,322 |
| Mar 20 2024 | 13.48 | 0.07 | 0.52% | 13.48 | 13.7897 | 13.21 | 3,912,750 |
| Mar 19 2024 | 13.41 | -0.50 | -3.59% | 13.76 | 13.894 | 13.30 | 3,888,952 |
| Mar 18 2024 | 13.91 | -0.33 | -2.32% | 14.29 | 14.30 | 13.90 | 3,485,178 |
| Mar 15 2024 | 14.24 | -0.39 | -2.67% | 14.55 | 14.83 | 14.21 | 4,476,881 |
| Mar 14 2024 | 14.63 | -0.24 | -1.61% | 14.83 | 15.02 | 14.40 | 2,529,606 |
| Mar 13 2024 | 14.87 | 0.15 | 1.02% | 14.67 | 15.20 | 14.62 | 2,894,486 |
| Mar 12 2024 | 14.72 | 0.29 | 2.01% | 14.35 | 14.835 | 14.09 | 2,378,116 |
| Mar 11 2024 | 14.43 | -0.22 | -1.50% | 14.64 | 14.94 | 14.36 | 2,109,305 |
| Mar 08 2024 | 14.65 | -0.61 | -4.00% | 15.37 | 15.63 | 14.515 | 3,166,795 |
| Mar 07 2024 | 15.26 | 0.00 | 0.00% | 15.28 | 15.51 | 15.05 | 2,107,771 |
| Mar 06 2024 | 15.26 | 0.26 | 1.73% | 15.21 | 15.885 | 14.94 | 3,811,509 |
| Mar 05 2024 | 15.00 | -0.22 | -1.45% | 14.95 | 15.28 | 14.78 | 3,147,160 |
| Mar 04 2024 | 15.22 | 0.27 | 1.81% | 14.93 | 15.5885 | 14.83 | 4,360,548 |
| Mar 01 2024 | 14.95 | 0.68 | 4.77% | 14.18 | 15.09 | 13.991 | 4,894,125 |
| Feb 29 2024 | 14.27 | 0.03 | 0.21% | 14.34 | 14.65 | 14.03 | 2,630,049 |
| Feb 28 2024 | 14.24 | 0.03 | 0.21% | 14.00 | 14.47 | 13.89 | 2,432,233 |
| Feb 27 2024 | 14.21 | 0.53 | 3.87% | 13.70 | 14.2901 | 13.68 | 2,788,492 |
| Feb 26 2024 | 13.68 | 0.17 | 1.26% | 13.31 | 13.745 | 13.20 | 2,275,419 |
| Feb 23 2024 | 13.51 | 0.15 | 1.12% | 13.35 | 13.79 | 13.12 | 2,317,687 |
| Feb 22 2024 | 13.36 | -0.05 | -0.37% | 13.50 | 13.65 | 13.335 | 1,811,013 |
| Feb 21 2024 | 13.41 | -0.08 | -0.59% | 13.46 | 13.67 | 13.2301 | 1,723,915 |
| Feb 20 2024 | 13.49 | -0.63 | -4.46% | 13.96 | 14.0477 | 13.16 | 3,779,770 |
