Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 30.95 | 0.81 | 2.67% | 30.985 | 31.095 | 30.24 | 2,327 |
| Dec 27 2024 | 30.145 | 0.88 | 3.02% | 31.025 | 31.27 | 30.145 | 2,828 |
| Dec 23 2024 | 29.26 | 0.65 | 2.25% | 29.00 | 29.445 | 28.82 | 476 |
| Dec 20 2024 | 28.615 | -0.40 | -1.38% | 27.77 | 28.615 | 27.03 | 3,032 |
| Dec 19 2024 | 29.015 | -0.22 | -0.74% | 27.80 | 29.20 | 27.50 | 6,031 |
| Dec 18 2024 | 29.23 | -0.77 | -2.57% | 29.69 | 29.905 | 27.44 | 1,229 |
| Dec 17 2024 | 30.00 | 3.68 | 13.98% | 27.26 | 30.14 | 27.26 | 9,067 |
| Dec 16 2024 | 26.32 | -0.88 | -3.24% | 26.485 | 26.585 | 26.25 | 451 |
| Dec 13 2024 | 27.20 | -0.34 | -1.23% | 27.39 | 28.325 | 26.89 | 5,062 |
| Dec 12 2024 | 27.54 | -0.14 | -0.49% | 27.67 | 28.20 | 27.505 | 1,921 |
| Dec 11 2024 | 27.675 | 1.13 | 4.26% | 26.57 | 28.25 | 25.745 | 13,444 |
| Dec 10 2024 | 26.545 | -1.03 | -3.74% | 26.755 | 26.755 | 26.135 | 2,829 |
| Dec 09 2024 | 27.575 | 0.46 | 1.70% | 27.435 | 27.65 | 27.00 | 3,047 |
| Dec 06 2024 | 27.115 | 2.07 | 8.24% | 27.00 | 28.16 | 26.93 | 9,564 |
| Dec 05 2024 | 25.05 | -1.06 | -4.04% | 25.56 | 25.76 | 25.05 | 3,565 |
| Dec 04 2024 | 26.105 | 0.17 | 0.66% | 26.005 | 26.19 | 25.74 | 3,653 |
| Dec 03 2024 | 25.935 | -0.87 | -3.25% | 25.93 | 25.935 | 25.00 | 1,753 |
| Dec 02 2024 | 26.805 | -1.46 | -5.15% | 28.00 | 28.00 | 26.805 | 5,019 |
| Nov 29 2024 | 28.26 | -0.74 | -2.55% | 29.415 | 29.555 | 28.10 | 787 |
| 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 |
