Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 27.00 | 0.95 | 3.65% | 25.99 | 27.20 | 25.651 | 17,056,938 |
| Jul 12 2024 | 26.05 | 0.48 | 1.88% | 25.83 | 26.89 | 25.42 | 16,157,186 |
| Jul 11 2024 | 25.57 | 0.60 | 2.40% | 25.44 | 26.02 | 25.02 | 12,491,635 |
| Jul 10 2024 | 24.97 | 0.37 | 1.50% | 24.98 | 26.45 | 24.90 | 22,280,713 |
| Jul 09 2024 | 24.60 | 0.15 | 0.61% | 24.60 | 25.1799 | 24.00 | 9,449,464 |
| Jul 08 2024 | 24.45 | 0.27 | 1.12% | 24.11 | 25.14 | 23.85 | 11,767,251 |
| Jul 05 2024 | 24.18 | -0.19 | -0.78% | 24.18 | 25.0799 | 23.82 | 11,730,495 |
| Jul 03 2024 | 24.37 | 0.39 | 1.63% | 24.07 | 24.89 | 23.65 | 11,829,628 |
| Jul 02 2024 | 23.98 | 0.65 | 2.79% | 23.23 | 24.3199 | 23.10 | 13,655,837 |
| Jul 01 2024 | 23.33 | -1.36 | -5.51% | 23.31 | 23.78 | 22.31 | 30,620,289 |
| Jun 28 2024 | 24.69 | -0.40 | -1.59% | 25.02 | 26.17 | 24.31 | 20,152,739 |
| Jun 27 2024 | 25.09 | 0.89 | 3.68% | 24.10 | 26.69 | 24.06 | 34,786,327 |
| Jun 26 2024 | 24.20 | -0.73 | -2.93% | 24.60 | 25.38 | 24.04 | 17,826,288 |
| Jun 25 2024 | 24.93 | 1.28 | 5.41% | 23.60 | 24.97 | 22.55 | 27,481,566 |
| Jun 24 2024 | 23.65 | -0.28 | -1.17% | 23.23 | 24.83 | 23.23 | 22,055,971 |
| Jun 21 2024 | 23.93 | -1.66 | -6.49% | 25.24 | 25.81 | 23.51 | 27,782,012 |
| Jun 20 2024 | 25.59 | 0.89 | 3.60% | 24.26 | 25.93 | 23.65 | 35,923,111 |
| Jun 18 2024 | 24.70 | -0.52 | -2.06% | 24.58 | 25.97 | 23.61 | 37,946,828 |
| Jun 17 2024 | 25.22 | -3.48 | -12.13% | 28.55 | 29.18 | 23.79 | 89,918,472 |
| Jun 14 2024 | 28.70 | -0.42 | -1.44% | 29.23 | 30.66 | 27.41 | 82,461,298 |
| Jun 13 2024 | 29.12 | 3.66 | 14.38% | 26.56 | 29.58 | 25.56 | 106,382,038 |
| Jun 12 2024 | 25.46 | -5.03 | -16.50% | 29.23 | 33.70 | 24.83 | 143,456,549 |
| Jun 11 2024 | 30.49 | 5.66 | 22.80% | 24.45 | 30.92 | 22.79 | 145,399,967 |
| Jun 10 2024 | 24.83 | -3.39 | -12.01% | 28.94 | 29.34 | 23.06 | 122,586,896 |
| Jun 07 2024 | 28.22 | -18.33 | -39.38% | 37.69 | 48.00 | 26.12 | 271,776,975 |
| Jun 06 2024 | 46.55 | 14.98 | 47.45% | 31.60 | 47.50 | 31.28 | 191,180,982 |
| Jun 05 2024 | 31.57 | 5.07 | 19.13% | 26.30 | 31.84 | 26.11 | 72,510,579 |
| Jun 04 2024 | 26.50 | -1.50 | -5.36% | 26.26 | 28.01 | 25.20 | 51,396,607 |
| Jun 03 2024 | 28.00 | 4.86 | 21.00% | 40.19 | 40.50 | 26.40 | 164,433,344 |
| May 31 2024 | 23.14 | 0.53 | 2.34% | 22.61 | 23.72 | 21.6802 | 22,168,993 |
| May 30 2024 | 22.61 | 1.37 | 6.45% | 21.02 | 22.70 | 20.10 | 24,439,043 |
| May 29 2024 | 21.24 | -2.54 | -10.68% | 22.03 | 22.98 | 21.0501 | 26,822,703 |
| May 28 2024 | 23.78 | 4.78 | 25.16% | 23.10 | 26.66 | 21.15 | 104,236,349 |
| May 24 2024 | 19.00 | 0.68 | 3.71% | 18.43 | 19.68 | 17.70 | 42,126,586 |
| May 23 2024 | 18.32 | -2.80 | -13.26% | 21.41 | 21.42 | 18.26 | 28,189,155 |
| May 22 2024 | 21.12 | -1.00 | -4.52% | 21.56 | 22.25 | 20.76 | 44,383,347 |
| May 21 2024 | 22.12 | -1.02 | -4.41% | 22.28 | 22.85 | 20.0401 | 49,059,257 |
| May 20 2024 | 23.14 | 0.93 | 4.19% | 21.54 | 23.40 | 18.94 | 54,818,046 |
| May 17 2024 | 22.21 | -5.46 | -19.73% | 21.855 | 22.41 | 19.70 | 95,523,658 |
| May 16 2024 | 27.67 | -11.88 | -30.04% | 33.98 | 35.24 | 27.59 | 74,570,748 |
| May 15 2024 | 39.55 | -9.20 | -18.87% | 40.31 | 42.35 | 31.00 | 130,765,048 |
| May 14 2024 | 48.75 | 18.30 | 60.10% | 64.83 | 64.83 | 36.00 | 204,361,165 |
| May 13 2024 | 30.45 | 12.99 | 74.40% | 26.34 | 38.20 | 24.77 | 182,716,933 |
| May 10 2024 | 17.46 | -0.55 | -3.05% | 17.97 | 20.20 | 16.88 | 36,819,679 |
| May 09 2024 | 18.01 | 2.09 | 13.13% | 15.88 | 18.51 | 15.35 | 25,556,617 |
| May 08 2024 | 15.92 | -0.39 | -2.39% | 16.08 | 17.24 | 15.3304 | 24,763,048 |
| May 07 2024 | 16.31 | 0.00 | 0.00% | 15.85 | 17.29 | 14.93 | 24,284,316 |
| May 06 2024 | 16.31 | -0.16 | -0.97% | 14.99 | 17.40 | 13.6202 | 47,979,095 |
| May 03 2024 | 16.47 | 3.71 | 29.08% | 12.42 | 17.45 | 12.31 | 36,175,455 |
| May 02 2024 | 12.76 | 1.85 | 16.96% | 11.10 | 12.88 | 10.96 | 8,633,366 |
| May 01 2024 | 10.91 | -0.18 | -1.62% | 11.03 | 11.32 | 10.70 | 2,753,686 |
| Apr 30 2024 | 11.09 | -0.20 | -1.77% | 11.17 | 11.30 | 10.91 | 2,863,252 |
| Apr 29 2024 | 11.29 | -0.61 | -5.13% | 11.84 | 11.96 | 11.175 | 3,830,381 |
| Apr 26 2024 | 11.90 | 0.69 | 6.16% | 11.18 | 12.19 | 11.00 | 7,659,551 |
| Apr 25 2024 | 11.21 | 0.28 | 2.56% | 10.63 | 11.21 | 10.475 | 4,767,431 |
| Apr 24 2024 | 10.93 | 0.77 | 7.58% | 10.16 | 10.94 | 10.16 | 4,822,404 |
| Apr 23 2024 | 10.16 | 0.15 | 1.50% | 10.05 | 10.28 | 10.01 | 2,506,900 |
| Apr 22 2024 | 10.01 | -0.41 | -3.93% | 10.41 | 10.445 | 10.01 | 3,256,584 |
| Apr 19 2024 | 10.42 | 0.11 | 1.07% | 10.20 | 10.495 | 10.20 | 2,456,794 |
| Apr 18 2024 | 10.31 | 0.01 | 0.10% | 10.32 | 10.625 | 10.27 | 2,170,966 |
| Apr 17 2024 | 10.30 | -0.07 | -0.68% | 10.44 | 10.59 | 10.30 | 2,094,006 |
