Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 29.00 | -0.65 | -2.19% | 29.12 | 30.57 | 29.00 | 550 |
| Nov 27 2024 | 29.65 | 0.15 | 0.53% | 29.26 | 29.675 | 29.26 | 3,376 |
| Nov 26 2024 | 29.495 | 1.54 | 5.49% | 27.85 | 30.11 | 27.62 | 2,344 |
| Nov 25 2024 | 27.96 | 1.00 | 3.69% | 26.97 | 27.96 | 26.90 | 3,289 |
| Nov 22 2024 | 26.965 | 0.27 | 0.99% | 26.52 | 26.965 | 26.52 | 241 |
| Nov 21 2024 | 26.70 | -0.27 | -0.98% | 27.09 | 27.765 | 25.90 | 3,170 |
| Nov 20 2024 | 26.965 | 1.82 | 7.22% | 25.84 | 27.20 | 25.81 | 10,252 |
| Nov 19 2024 | 25.15 | -0.45 | -1.76% | 25.00 | 25.285 | 24.37 | 2,927 |
| Nov 18 2024 | 25.60 | -0.49 | -1.88% | 25.32 | 25.60 | 25.155 | 1,595 |
| Nov 15 2024 | 26.09 | 0.27 | 1.05% | 25.90 | 26.93 | 25.495 | 8,586 |
| Nov 14 2024 | 25.82 | -0.57 | -2.16% | 25.59 | 26.36 | 25.32 | 3,942 |
| Nov 13 2024 | 26.39 | 1.94 | 7.93% | 24.49 | 26.525 | 24.295 | 12,914 |
| Nov 12 2024 | 24.45 | -0.90 | -3.53% | 26.485 | 26.485 | 23.445 | 25,643 |
| Nov 11 2024 | 25.345 | 2.97 | 13.27% | 24.22 | 25.60 | 23.525 | 9,046 |
| Nov 08 2024 | 22.375 | 1.03 | 4.80% | 21.65 | 22.375 | 21.64 | 1,482 |
| Nov 07 2024 | 21.35 | -0.14 | -0.63% | 21.35 | 21.35 | 21.35 | 534 |
| Nov 06 2024 | 21.485 | 1.29 | 6.36% | 22.50 | 22.50 | 21.45 | 5,108 |
| Nov 05 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0.00 |
| Nov 04 2024 | 20.20 | -0.71 | -3.37% | 20.20 | 20.20 | 20.20 | 900 |
| Nov 01 2024 | 20.905 | -0.04 | -0.17% | 20.895 | 20.905 | 20.895 | 1,000 |
| Oct 31 2024 | 20.94 | -0.83 | -3.79% | 21.075 | 21.11 | 20.94 | 3,145 |
| Oct 30 2024 | 21.765 | 0.77 | 3.64% | 21.975 | 22.48 | 21.605 | 3,176 |
| Oct 29 2024 | 21.00 | 0.80 | 3.93% | 20.735 | 21.22 | 20.53 | 5,064 |
| Oct 28 2024 | 20.205 | 1.14 | 6.00% | 19.394 | 20.43 | 19.304 | 7,127 |
| Oct 25 2024 | 19.062 | -0.01 | -0.06% | 19.062 | 19.062 | 19.062 | 5 |
| Oct 24 2024 | 19.074 | -0.24 | -1.23% | 19.154 | 19.154 | 19.074 | 165 |
| Oct 23 2024 | 19.312 | 0.23 | 1.19% | 19.312 | 19.312 | 19.312 | 200 |
| Oct 22 2024 | 19.084 | -0.20 | -1.02% | 19.044 | 19.084 | 18.946 | 273 |
| Oct 21 2024 | 19.28 | -0.17 | -0.87% | 19.512 | 19.512 | 19.28 | 4,400 |
| Oct 18 2024 | 19.45 | -0.29 | -1.45% | 19.45 | 19.45 | 19.45 | 4 |
| Oct 17 2024 | 19.736 | 0.30 | 1.53% | 19.80 | 19.926 | 19.736 | 1,355 |
| Oct 16 2024 | 19.438 | -0.36 | -1.83% | 19.432 | 19.482 | 19.432 | 1,140 |
| Oct 15 2024 | 19.80 | 0.93 | 4.94% | 19.55 | 20.09 | 19.26 | 979 |
| Oct 14 2024 | 18.868 | -0.20 | -1.06% | 19.088 | 19.088 | 18.868 | 30 |
| Oct 11 2024 | 19.07 | 0.27 | 1.44% | 18.948 | 19.20 | 18.948 | 2,865 |
| Oct 10 2024 | 18.80 | 0.04 | 0.19% | 18.67 | 18.80 | 18.67 | 650 |
| Oct 09 2024 | 18.764 | -0.38 | -1.96% | 18.886 | 18.886 | 18.75 | 1,270 |
| Oct 08 2024 | 19.14 | -0.03 | -0.16% | 18.956 | 19.224 | 18.952 | 2,431 |
| Oct 07 2024 | 19.17 | -0.53 | -2.71% | 19.982 | 19.982 | 19.11 | 2,739 |
| Oct 04 2024 | 19.704 | -0.03 | -0.14% | 19.296 | 20.13 | 19.148 | 1,592 |
| Oct 03 2024 | 19.732 | -0.12 | -0.61% | 19.436 | 19.732 | 19.33 | 370 |
| Oct 02 2024 | 19.854 | -0.32 | -1.57% | 19.724 | 19.854 | 19.63 | 377 |
| Oct 01 2024 | 20.17 | -0.35 | -1.71% | 20.40 | 20.72 | 20.17 | 1,191 |
| Sep 30 2024 | 20.52 | 0.22 | 1.11% | 20.065 | 20.75 | 19.918 | 1,367 |
| Sep 27 2024 | 20.295 | 0.43 | 2.17% | 19.936 | 20.55 | 19.936 | 4,535 |
| Sep 26 2024 | 19.864 | -0.27 | -1.32% | 20.16 | 20.31 | 19.864 | 3,650 |
| Sep 25 2024 | 20.13 | 0.50 | 2.57% | 19.914 | 20.20 | 19.44 | 2,786 |
| Sep 24 2024 | 19.626 | -0.33 | -1.67% | 20.145 | 20.385 | 19.622 | 6,910 |
| Sep 23 2024 | 19.96 | 1.69 | 9.25% | 19.458 | 19.96 | 19.10 | 11,083 |
| Sep 20 2024 | 18.27 | 0.55 | 3.10% | 17.55 | 18.95 | 17.484 | 21,662 |
| Sep 19 2024 | 17.72 | -0.35 | -1.96% | 18.00 | 18.09 | 17.662 | 1,299 |
| Sep 18 2024 | 18.074 | -0.23 | -1.23% | 18.118 | 18.118 | 18.072 | 1,052 |
| Sep 17 2024 | 18.30 | 0.22 | 1.21% | 18.056 | 18.314 | 18.056 | 1,291 |
| Sep 16 2024 | 18.082 | -0.72 | -3.82% | 18.566 | 18.566 | 18.06 | 1,045 |
| Sep 13 2024 | 18.80 | 0.35 | 1.90% | 18.51 | 18.80 | 18.368 | 746 |
| Sep 12 2024 | 18.45 | 0.45 | 2.50% | 18.60 | 18.80 | 18.258 | 4,429 |
| Sep 11 2024 | 18.00 | -4.10 | -18.55% | 19.076 | 19.50 | 17.562 | 17,576 |
| Sep 10 2024 | 22.10 | 0.34 | 1.56% | 22.225 | 22.645 | 21.925 | 6,334 |
| Sep 09 2024 | 21.76 | 2.06 | 10.45% | 21.595 | 21.90 | 20.845 | 2,621 |
| Sep 06 2024 | 19.702 | 0.10 | 0.50% | 19.96 | 20.265 | 19.702 | 1,135 |
| Sep 05 2024 | 19.604 | -1.78 | -8.31% | 19.74 | 20.115 | 19.604 | 2,590 |
| Sep 04 2024 | 21.38 | 0.11 | 0.52% | 20.865 | 21.38 | 20.44 | 1,720 |
| Sep 03 2024 | 21.27 | 0.05 | 0.24% | 21.725 | 22.125 | 21.27 | 2,194 |
| Sep 02 2024 | 21.22 | 1.52 | 7.73% | 21.565 | 22.33 | 20.62 | 4,531 |
