GME Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 4.02 | -0.32 | -7.37% | 4.02 | 4.02 | 4.02 | 362 |
Jun 25 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
Jun 24 2024 | 4.34 | 0.12 | 2.84% | 4.30 | 4.34 | 4.02 | 1,065 |
Jun 21 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
Jun 20 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
Jun 19 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0.00 |
Jun 18 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.20 | 368 |
Jun 17 2024 | 4.22 | 0.26 | 6.57% | 4.22 | 4.22 | 4.22 | 11 |
Jun 14 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
Jun 13 2024 | 3.96 | -0.28 | -6.60% | 3.98 | 4.10 | 3.94 | 5,308 |
Jun 12 2024 | 4.24 | 0.20 | 4.95% | 4.24 | 4.24 | 4.24 | 600 |
Jun 11 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 1,450 |
Jun 10 2024 | 4.04 | -0.18 | -4.27% | 4.04 | 4.04 | 3.98 | 1,362 |
Jun 07 2024 | 4.22 | 0.10 | 2.43% | 4.22 | 4.22 | 4.22 | 250 |
Jun 06 2024 | 4.12 | 0.02 | 0.49% | 4.22 | 4.22 | 4.12 | 650 |
Jun 05 2024 | 4.10 | 0.06 | 1.49% | 4.32 | 4.32 | 4.10 | 355 |
Jun 04 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 520 |
Jun 03 2024 | 4.04 | -0.02 | -0.49% | 4.04 | 4.04 | 4.04 | 245 |
May 31 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
May 30 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
May 29 2024 | 4.06 | -0.14 | -3.33% | 4.10 | 4.10 | 4.06 | 500 |
May 28 2024 | 4.20 | -0.22 | -4.98% | 4.20 | 4.20 | 4.20 | 150 |
May 27 2024 | 4.42 | 0.12 | 2.79% | 4.42 | 4.42 | 4.42 | 100 |
May 24 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
May 23 2024 | 4.30 | 0.24 | 5.91% | 4.40 | 4.40 | 4.24 | 162 |
May 22 2024 | 4.06 | -0.04 | -0.98% | 4.22 | 4.22 | 4.06 | 690 |
May 21 2024 | 4.10 | -0.14 | -3.30% | 4.10 | 4.10 | 4.10 | 20 |
May 20 2024 | 4.24 | -0.16 | -3.64% | 4.24 | 4.24 | 4.24 | 12 |
May 17 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 250 |
May 16 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 1 |
May 15 2024 | 4.40 | 0.00 | 0.00% | 4.46 | 4.46 | 4.40 | 9 |
May 14 2024 | 4.40 | -0.10 | -2.22% | 4.40 | 4.40 | 4.40 | 35 |
May 13 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
May 10 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
May 09 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
May 08 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
May 07 2024 | 4.50 | -0.06 | -1.32% | 4.68 | 4.68 | 4.48 | 898 |
May 06 2024 | 4.56 | 0.16 | 3.64% | 4.38 | 4.56 | 4.38 | 919 |
May 03 2024 | 4.40 | 0.12 | 2.80% | 4.50 | 4.58 | 4.40 | 820 |
May 02 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.28 | 4.28 | 435 |
Apr 30 2024 | 4.30 | 0.08 | 1.90% | 4.30 | 4.30 | 4.30 | 2,000 |
Apr 29 2024 | 4.22 | 0.24 | 6.03% | 4.00 | 4.22 | 3.86 | 380 |
Apr 26 2024 | 3.98 | -0.02 | -0.50% | 3.98 | 3.98 | 3.98 | 5 |
Apr 25 2024 | 4.00 | -0.02 | -0.50% | 4.00 | 4.00 | 4.00 | 1 |
Apr 24 2024 | 4.02 | -0.22 | -5.19% | 4.02 | 4.02 | 4.02 | 225 |
Apr 23 2024 | 4.24 | 0.26 | 6.53% | 4.38 | 4.38 | 4.24 | 24 |
Apr 22 2024 | 3.98 | -0.02 | -0.50% | 4.06 | 4.06 | 3.98 | 23 |
Apr 19 2024 | 4.00 | -0.34 | -7.83% | 4.02 | 4.02 | 4.00 | 850 |
Apr 18 2024 | 4.34 | 0.14 | 3.33% | 4.16 | 4.34 | 4.16 | 102 |
Apr 17 2024 | 4.20 | -0.04 | -0.94% | 4.00 | 4.20 | 4.00 | 602 |
Apr 16 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 0.00 |
Apr 15 2024 | 4.24 | 0.24 | 6.00% | 4.30 | 4.38 | 4.24 | 1,709 |
Apr 12 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Apr 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
Apr 10 2024 | 4.00 | -0.20 | -4.76% | 4.00 | 4.00 | 4.00 | 333 |
Apr 09 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.20 | 4.20 | 1,000 |
Apr 08 2024 | 4.18 | 0.04 | 0.97% | 4.46 | 4.46 | 4.18 | 369 |
Apr 05 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
Apr 04 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
Apr 03 2024 | 4.14 | -0.14 | -3.27% | 4.26 | 4.30 | 4.14 | 2,900 |
Apr 02 2024 | 4.28 | 0.08 | 1.90% | 4.28 | 4.28 | 4.28 | 920 |