Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 3.42 | 0.20 | 6.21% | 3.22 | 3.42 | 3.22 | 16 |
| Mar 21 2025 | 3.22 | -0.24 | -6.94% | 3.46 | 3.46 | 3.22 | 1,207 |
| Mar 20 2025 | 3.46 | 0.00 | 0.00% | 3.32 | 3.46 | 3.32 | 318 |
| Mar 19 2025 | 3.46 | 0.14 | 4.22% | 3.32 | 3.46 | 3.32 | 2 |
| Mar 18 2025 | 3.32 | -0.18 | -5.14% | 3.32 | 3.52 | 3.32 | 918 |
| Mar 17 2025 | 3.50 | 0.04 | 1.16% | 3.30 | 3.50 | 3.30 | 34 |
| Mar 14 2025 | 3.46 | 0.14 | 4.22% | 3.34 | 3.46 | 3.28 | 1,308 |
| Mar 13 2025 | 3.32 | -0.20 | -5.68% | 3.48 | 3.48 | 3.32 | 50 |
| Mar 12 2025 | 3.52 | 0.04 | 1.15% | 3.36 | 3.62 | 3.36 | 17 |
| Mar 11 2025 | 3.48 | -0.04 | -1.14% | 3.36 | 3.48 | 3.36 | 69 |
| Mar 10 2025 | 3.52 | 0.08 | 2.33% | 3.36 | 3.58 | 3.36 | 1,032 |
| Mar 07 2025 | 3.44 | 0.06 | 1.78% | 3.36 | 3.54 | 3.36 | 611 |
| Mar 06 2025 | 3.38 | 0.04 | 1.20% | 3.34 | 3.40 | 3.34 | 216 |
| Mar 05 2025 | 3.34 | 0.02 | 0.60% | 3.50 | 3.50 | 3.34 | 206 |
| Mar 04 2025 | 3.32 | -0.08 | -2.35% | 3.22 | 3.52 | 3.20 | 5,373 |
| Mar 03 2025 | 3.40 | -0.28 | -7.61% | 3.44 | 3.80 | 3.22 | 7,925 |
| Feb 28 2025 | 3.68 | 0.20 | 5.75% | 3.64 | 3.68 | 3.46 | 546 |
| Feb 27 2025 | 3.48 | 0.00 | 0.00% | 3.58 | 3.68 | 3.48 | 498 |
| Feb 26 2025 | 3.48 | -0.20 | -5.43% | 3.72 | 3.72 | 3.48 | 423 |
| Feb 25 2025 | 3.68 | 0.18 | 5.14% | 3.50 | 3.78 | 3.50 | 654 |
| Feb 24 2025 | 3.50 | -0.24 | -6.42% | 3.46 | 3.74 | 3.46 | 26 |
| Feb 21 2025 | 3.74 | 0.32 | 9.36% | 3.78 | 3.78 | 3.42 | 925 |
| Feb 20 2025 | 3.42 | 0.08 | 2.40% | 3.22 | 4.00 | 3.22 | 2,637 |
| Feb 19 2025 | 3.34 | -0.32 | -8.74% | 3.66 | 3.68 | 3.34 | 468 |
| Feb 18 2025 | 3.66 | 0.06 | 1.67% | 3.62 | 3.66 | 3.26 | 705 |
| Feb 17 2025 | 3.60 | 0.18 | 5.26% | 3.56 | 3.64 | 3.22 | 78 |
| Feb 14 2025 | 3.42 | -0.20 | -5.52% | 3.62 | 3.80 | 3.42 | 748 |
| Feb 13 2025 | 3.62 | -0.04 | -1.09% | 3.26 | 3.66 | 3.22 | 438 |
| Feb 12 2025 | 3.66 | 0.08 | 2.23% | 3.48 | 3.66 | 3.26 | 883 |
| Feb 11 2025 | 3.58 | 0.16 | 4.68% | 3.46 | 3.58 | 3.30 | 46 |
| Feb 10 2025 | 3.42 | -0.06 | -1.72% | 3.12 | 3.48 | 3.12 | 530 |
| Feb 07 2025 | 3.48 | -0.04 | -1.14% | 3.42 | 3.48 | 3.42 | 153 |
| Feb 06 2025 | 3.52 | -0.18 | -4.86% | 3.52 | 3.52 | 3.52 | 1,190 |
| Feb 05 2025 | 3.70 | 0.20 | 5.71% | 3.52 | 3.70 | 3.52 | 6 |
| Feb 04 2025 | 3.50 | -0.02 | -0.57% | 3.52 | 3.58 | 3.50 | 571 |
| Feb 03 2025 | 3.52 | 0.00 | 0.00% | 3.52 | 3.74 | 3.52 | 195 |
| Jan 31 2025 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 3 |
| Jan 30 2025 | 3.52 | -0.22 | -5.88% | 3.52 | 3.74 | 3.52 | 191 |
| Jan 29 2025 | 3.74 | 0.20 | 5.65% | 3.52 | 3.74 | 3.52 | 7 |
| Jan 28 2025 | 3.54 | 0.02 | 0.57% | 3.52 | 3.64 | 3.52 | 1,131 |
| Jan 27 2025 | 3.52 | 0.00 | 0.00% | 3.78 | 3.78 | 3.52 | 1,599 |
| Jan 24 2025 | 3.52 | 0.00 | 0.00% | 3.80 | 3.80 | 3.52 | 915 |
| Jan 23 2025 | 3.52 | -0.02 | -0.56% | 3.60 | 3.80 | 3.52 | 92 |
| Jan 22 2025 | 3.54 | -0.16 | -4.32% | 3.52 | 3.82 | 3.50 | 3,393 |
| Jan 21 2025 | 3.70 | 0.20 | 5.71% | 3.52 | 3.70 | 3.52 | 1,004 |
| Jan 20 2025 | 3.50 | -0.22 | -5.91% | 3.66 | 3.68 | 3.50 | 290 |
| Jan 17 2025 | 3.72 | 0.20 | 5.68% | 3.52 | 3.72 | 3.52 | 220 |
| Jan 16 2025 | 3.52 | -0.26 | -6.88% | 3.52 | 3.78 | 3.52 | 1,746 |
| Jan 15 2025 | 3.78 | 0.26 | 7.39% | 3.66 | 3.78 | 3.52 | 1,310 |
| Jan 14 2025 | 3.52 | -0.14 | -3.83% | 3.66 | 3.66 | 3.52 | 151 |
| Jan 13 2025 | 3.66 | 0.14 | 3.98% | 3.52 | 3.76 | 3.52 | 109 |
| Jan 10 2025 | 3.52 | 0.02 | 0.57% | 3.80 | 3.80 | 3.52 | 40 |
| Jan 09 2025 | 3.50 | -0.18 | -4.89% | 3.38 | 4.00 | 3.38 | 771 |
| Jan 08 2025 | 3.68 | 0.12 | 3.37% | 3.68 | 3.68 | 3.38 | 1,109 |
| Jan 07 2025 | 3.56 | 0.18 | 5.33% | 3.70 | 3.70 | 3.48 | 2,549 |
| Jan 06 2025 | 3.38 | 0.12 | 3.68% | 3.26 | 3.70 | 3.26 | 10,541 |
| Jan 03 2025 | 3.26 | -0.12 | -3.55% | 3.36 | 3.40 | 3.26 | 168 |
| Jan 02 2025 | 3.38 | -0.20 | -5.59% | 3.38 | 3.40 | 3.32 | 1,786 |
| Dec 30 2024 | 3.58 | 0.20 | 5.92% | 3.30 | 3.68 | 3.28 | 1,131 |
| Dec 27 2024 | 3.38 | -0.28 | -7.65% | 3.66 | 3.66 | 3.38 | 524 |
