Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 21.85 | 2.34 | 11.99% | 19.63 | 22.03 | 19.482 | 61,845,124 |
| Sep 19 2024 | 19.51 | -0.14 | -0.71% | 19.73 | 19.94 | 19.47 | 8,579,059 |
| Sep 18 2024 | 19.65 | -0.51 | -2.53% | 20.11 | 20.26 | 19.42 | 10,530,313 |
| Sep 17 2024 | 20.16 | 0.07 | 0.35% | 20.24 | 20.49 | 19.92 | 5,965,860 |
| Sep 16 2024 | 20.09 | -0.56 | -2.71% | 20.43 | 20.52 | 19.9159 | 5,641,020 |
| Sep 13 2024 | 20.65 | 0.25 | 1.23% | 20.44 | 20.915 | 20.35 | 7,728,449 |
| Sep 12 2024 | 20.40 | -0.24 | -1.16% | 20.425 | 20.70 | 19.991 | 9,229,490 |
| Sep 11 2024 | 20.64 | -2.81 | -11.98% | 20.93 | 21.09 | 19.31 | 28,865,306 |
| Sep 10 2024 | 23.45 | -0.80 | -3.30% | 24.75 | 24.76 | 23.132 | 18,310,716 |
| Sep 09 2024 | 24.25 | 0.33 | 1.38% | 23.24 | 25.015 | 23.16 | 14,027,440 |
| Sep 06 2024 | 23.92 | 1.53 | 6.83% | 22.40 | 24.48 | 21.80 | 23,490,781 |
| Sep 05 2024 | 22.39 | 0.27 | 1.22% | 22.49 | 22.68 | 21.6568 | 4,877,141 |
| Sep 04 2024 | 22.12 | -1.02 | -4.41% | 22.85 | 23.71 | 22.11 | 6,687,284 |
| Sep 03 2024 | 23.14 | -0.28 | -1.20% | 24.22 | 24.69 | 22.82 | 10,357,692 |
| Aug 30 2024 | 23.42 | 1.91 | 8.88% | 21.83 | 23.48 | 21.73 | 15,599,977 |
| Aug 29 2024 | 21.51 | 1.61 | 8.09% | 20.50 | 22.45 | 20.47 | 10,391,095 |
| Aug 28 2024 | 19.90 | -0.84 | -4.05% | 20.71 | 21.07 | 19.88 | 5,183,800 |
| Aug 27 2024 | 20.74 | -0.62 | -2.90% | 21.06 | 21.29 | 20.66 | 4,093,334 |
| Aug 26 2024 | 21.36 | -0.85 | -3.83% | 22.25 | 22.39 | 21.31 | 4,767,403 |
| Aug 23 2024 | 22.21 | 0.09 | 0.41% | 22.23 | 22.62 | 22.19 | 4,033,110 |
| Aug 22 2024 | 22.12 | -0.43 | -1.91% | 22.50 | 22.76 | 22.09 | 3,372,547 |
| Aug 21 2024 | 22.55 | 0.27 | 1.21% | 22.17 | 22.65 | 22.16 | 3,146,423 |
| Aug 20 2024 | 22.28 | -0.38 | -1.68% | 22.50 | 22.52 | 21.96 | 3,559,550 |
| Aug 19 2024 | 22.66 | 0.26 | 1.16% | 22.35 | 23.10 | 22.324 | 4,523,090 |
| Aug 16 2024 | 22.40 | -0.13 | -0.58% | 22.42 | 22.69 | 22.2376 | 3,441,320 |
| Aug 15 2024 | 22.53 | 0.54 | 2.46% | 22.24 | 22.84 | 21.97 | 5,336,666 |
| Aug 14 2024 | 21.99 | -0.28 | -1.26% | 22.32 | 22.73 | 21.79 | 3,467,785 |
| Aug 13 2024 | 22.27 | 0.39 | 1.78% | 21.97 | 22.3799 | 21.87 | 3,786,044 |
| Aug 12 2024 | 21.88 | -0.05 | -0.23% | 21.98 | 22.27 | 21.45 | 4,436,040 |
| Aug 09 2024 | 21.93 | 0.18 | 0.83% | 21.51 | 22.17 | 21.46 | 4,808,812 |
| Aug 08 2024 | 21.75 | 0.92 | 4.42% | 21.01 | 21.88 | 20.81 | 5,399,808 |
| Aug 07 2024 | 20.83 | -0.45 | -2.11% | 21.15 | 21.46 | 20.38 | 6,072,568 |
| Aug 06 2024 | 21.28 | 0.63 | 3.05% | 21.01 | 21.58 | 20.26 | 6,484,271 |
| Aug 05 2024 | 20.65 | -0.42 | -1.99% | 18.8101 | 20.80 | 18.8101 | 11,420,101 |
| Aug 02 2024 | 21.07 | -0.64 | -2.95% | 20.95 | 21.61 | 20.43 | 8,325,649 |
| Aug 01 2024 | 21.71 | -0.96 | -4.23% | 22.94 | 23.09 | 21.56 | 9,289,119 |
| Jul 31 2024 | 22.67 | 0.27 | 1.21% | 22.82 | 23.45 | 22.61 | 7,970,844 |
| Jul 30 2024 | 22.40 | -1.20 | -5.08% | 23.60 | 23.89 | 22.34 | 9,211,766 |
| Jul 29 2024 | 23.60 | -0.53 | -2.20% | 24.22 | 24.38 | 23.54 | 7,233,648 |
| Jul 26 2024 | 24.13 | 0.18 | 0.75% | 24.28 | 24.77 | 24.11 | 6,799,326 |
| Jul 25 2024 | 23.95 | -0.06 | -0.25% | 23.6898 | 24.5899 | 23.36 | 8,206,398 |
| Jul 24 2024 | 24.01 | -1.49 | -5.84% | 25.17 | 25.42 | 23.93 | 9,207,315 |
| Jul 23 2024 | 25.50 | 0.18 | 0.71% | 25.22 | 25.68 | 24.89 | 7,873,614 |
| Jul 22 2024 | 25.3193 | 0.35 | 1.40% | 24.81 | 25.98 | 24.38 | 13,149,680 |
| Jul 19 2024 | 24.97 | -0.91 | -3.52% | 25.2684 | 26.39 | 24.85 | 12,287,481 |
| Jul 18 2024 | 25.88 | -2.10 | -7.51% | 27.92 | 28.382 | 25.61 | 16,910,142 |
| Jul 17 2024 | 27.98 | -0.56 | -1.96% | 28.40 | 29.79 | 27.24 | 22,600,634 |
| Jul 16 2024 | 28.54 | 1.54 | 5.70% | 27.75 | 28.83 | 27.3701 | 25,242,506 |
| 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 |
