Register for real-time alerts, custom portfolio, and market movers
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16 2024 | 14.12 | -0.39 | -2.69% | 14.44 | 14.5334 | 14.10 | 2,298,514 |
| Feb 15 2024 | 14.51 | 0.10 | 0.69% | 14.54 | 14.75 | 14.23 | 2,394,351 |
| Feb 14 2024 | 14.41 | 0.24 | 1.69% | 14.33 | 14.43 | 14.05 | 2,499,182 |
| Feb 13 2024 | 14.17 | -0.56 | -3.80% | 14.21 | 14.3997 | 13.765 | 3,783,806 |
| Feb 12 2024 | 14.73 | 0.07 | 0.48% | 14.58 | 15.22 | 14.53 | 2,748,304 |
| Feb 09 2024 | 14.66 | 0.31 | 2.16% | 14.37 | 15.23 | 14.30 | 3,572,073 |
| Feb 08 2024 | 14.35 | 0.28 | 1.99% | 14.01 | 14.44 | 13.89 | 1,834,245 |
| Feb 07 2024 | 14.07 | -0.03 | -0.21% | 14.12 | 14.30 | 13.7805 | 1,943,063 |
| Feb 06 2024 | 14.10 | 0.64 | 4.75% | 13.60 | 14.30 | 13.43 | 3,049,242 |
| Feb 05 2024 | 13.46 | -1.27 | -8.62% | 14.50 | 14.61 | 13.40 | 4,354,547 |
| Feb 02 2024 | 14.73 | 0.31 | 2.15% | 14.15 | 14.92 | 14.08 | 2,922,218 |
| Feb 01 2024 | 14.42 | 0.19 | 1.34% | 14.34 | 14.42 | 14.02 | 2,217,002 |
| Jan 31 2024 | 14.23 | -0.32 | -2.20% | 14.44 | 14.83 | 14.22 | 2,682,191 |
| Jan 30 2024 | 14.55 | -0.23 | -1.56% | 14.54 | 14.82 | 14.51 | 1,643,473 |
| Jan 29 2024 | 14.78 | 0.29 | 2.00% | 14.50 | 14.805 | 14.315 | 2,161,398 |
| Jan 26 2024 | 14.49 | -0.03 | -0.21% | 14.40 | 14.72 | 14.40 | 2,283,080 |
| Jan 25 2024 | 14.52 | 0.57 | 4.09% | 13.97 | 14.5399 | 13.92 | 3,632,013 |
| Jan 24 2024 | 13.95 | -0.23 | -1.62% | 14.28 | 14.38 | 13.82 | 2,513,363 |
| Jan 23 2024 | 14.18 | -0.72 | -4.83% | 15.00 | 15.0247 | 14.05 | 3,490,782 |
| Jan 22 2024 | 14.90 | 0.39 | 2.69% | 14.53 | 15.1619 | 14.30 | 3,604,722 |
| Jan 19 2024 | 14.51 | 0.22 | 1.54% | 14.41 | 14.60 | 14.085 | 2,393,762 |
