Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 27 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 200 |
| Mar 26 2024 | 4.20 | -0.06 | -1.41% | 4.50 | 4.50 | 4.20 | 620 |
| Mar 25 2024 | 4.26 | 0.22 | 5.45% | 4.02 | 4.26 | 4.00 | 3,161 |
| Mar 22 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| Mar 21 2024 | 4.04 | 0.10 | 2.54% | 4.04 | 4.04 | 4.04 | 200 |
| Mar 20 2024 | 3.94 | -0.16 | -3.90% | 4.04 | 4.06 | 3.94 | 1,550 |
| Mar 19 2024 | 4.10 | -0.20 | -4.65% | 5.00 | 5.00 | 4.10 | 729 |
| Mar 18 2024 | 4.30 | -0.75 | -14.85% | 4.92 | 4.92 | 3.78 | 11,032 |
| Mar 15 2024 | 5.05 | 0.00 | 0.00% | 5.25 | 5.25 | 4.92 | 1,843 |
| Mar 14 2024 | 5.05 | -0.05 | -0.98% | 5.20 | 5.20 | 5.05 | 601 |
| Mar 13 2024 | 5.10 | 0.00 | 0.00% | 5.20 | 5.20 | 5.10 | 210 |
| Mar 12 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Mar 11 2024 | 5.10 | -0.15 | -2.86% | 5.10 | 5.10 | 5.10 | 1,009 |
| Mar 08 2024 | 5.25 | 0.05 | 0.96% | 5.25 | 5.25 | 5.25 | 200 |
| Mar 07 2024 | 5.20 | -0.05 | -0.95% | 5.35 | 5.35 | 5.20 | 1,116 |
| Mar 06 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 20 |
| Mar 05 2024 | 5.25 | 0.05 | 0.96% | 5.30 | 5.30 | 5.25 | 1,400 |
| Mar 04 2024 | 5.20 | 0.05 | 0.97% | 5.15 | 5.20 | 5.15 | 1,805 |
| Mar 01 2024 | 5.15 | -0.15 | -2.83% | 5.15 | 5.15 | 5.15 | 800 |
| Feb 29 2024 | 5.30 | 0.10 | 1.92% | 5.30 | 5.30 | 5.30 | 400 |
| Feb 28 2024 | 5.20 | -0.20 | -3.70% | 5.30 | 5.30 | 5.20 | 1,890 |
| Feb 27 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0.00 |
| Feb 26 2024 | 5.40 | 0.10 | 1.89% | 5.40 | 5.40 | 5.25 | 4,054 |
