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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| Jun 13 2024 | 3.96 | -0.28 | -6.60% | 3.98 | 4.10 | 3.94 | 5,308 |
| Jun 12 2024 | 4.24 | 0.20 | 4.95% | 4.24 | 4.24 | 4.24 | 600 |
| Jun 11 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 1,450 |
| Jun 10 2024 | 4.04 | -0.18 | -4.27% | 4.04 | 4.04 | 3.98 | 1,362 |
| Jun 07 2024 | 4.22 | 0.10 | 2.43% | 4.22 | 4.22 | 4.22 | 250 |
| Jun 06 2024 | 4.12 | 0.02 | 0.49% | 4.22 | 4.22 | 4.12 | 650 |
| Jun 05 2024 | 4.10 | 0.06 | 1.49% | 4.32 | 4.32 | 4.10 | 355 |
| Jun 04 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 520 |
| Jun 03 2024 | 4.04 | -0.02 | -0.49% | 4.04 | 4.04 | 4.04 | 245 |
| May 31 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| May 30 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| May 29 2024 | 4.06 | -0.14 | -3.33% | 4.10 | 4.10 | 4.06 | 500 |
| May 28 2024 | 4.20 | -0.22 | -4.98% | 4.20 | 4.20 | 4.20 | 150 |
| May 27 2024 | 4.42 | 0.12 | 2.79% | 4.42 | 4.42 | 4.42 | 100 |
| May 24 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| May 23 2024 | 4.30 | 0.24 | 5.91% | 4.40 | 4.40 | 4.24 | 162 |
| May 22 2024 | 4.06 | -0.04 | -0.98% | 4.22 | 4.22 | 4.06 | 690 |
| May 21 2024 | 4.10 | -0.14 | -3.30% | 4.10 | 4.10 | 4.10 | 20 |
| May 20 2024 | 4.24 | -0.16 | -3.64% | 4.24 | 4.24 | 4.24 | 12 |
| May 17 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 250 |
| May 16 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 1 |
| May 15 2024 | 4.40 | 0.00 | 0.00% | 4.46 | 4.46 | 4.40 | 9 |
| May 14 2024 | 4.40 | -0.10 | -2.22% | 4.40 | 4.40 | 4.40 | 35 |
| May 13 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 10 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 09 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 08 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
| May 07 2024 | 4.50 | -0.06 | -1.32% | 4.68 | 4.68 | 4.48 | 898 |
| May 06 2024 | 4.56 | 0.16 | 3.64% | 4.38 | 4.56 | 4.38 | 919 |
| May 03 2024 | 4.40 | 0.12 | 2.80% | 4.50 | 4.58 | 4.40 | 820 |
| May 02 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.28 | 4.28 | 435 |
| Apr 30 2024 | 4.30 | 0.08 | 1.90% | 4.30 | 4.30 | 4.30 | 2,000 |
| Apr 29 2024 | 4.22 | 0.24 | 6.03% | 4.00 | 4.22 | 3.86 | 380 |
| Apr 26 2024 | 3.98 | -0.02 | -0.50% | 3.98 | 3.98 | 3.98 | 5 |
| Apr 25 2024 | 4.00 | -0.02 | -0.50% | 4.00 | 4.00 | 4.00 | 1 |
| Apr 24 2024 | 4.02 | -0.22 | -5.19% | 4.02 | 4.02 | 4.02 | 225 |
| Apr 23 2024 | 4.24 | 0.26 | 6.53% | 4.38 | 4.38 | 4.24 | 24 |
| Apr 22 2024 | 3.98 | -0.02 | -0.50% | 4.06 | 4.06 | 3.98 | 23 |
| Apr 19 2024 | 4.00 | -0.34 | -7.83% | 4.02 | 4.02 | 4.00 | 850 |
| Apr 18 2024 | 4.34 | 0.14 | 3.33% | 4.16 | 4.34 | 4.16 | 102 |
| Apr 17 2024 | 4.20 | -0.04 | -0.94% | 4.00 | 4.20 | 4.00 | 602 |
| Apr 16 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 0.00 |
| Apr 15 2024 | 4.24 | 0.24 | 6.00% | 4.30 | 4.38 | 4.24 | 1,709 |
| Apr 12 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 11 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Apr 10 2024 | 4.00 | -0.20 | -4.76% | 4.00 | 4.00 | 4.00 | 333 |
| Apr 09 2024 | 4.20 | 0.02 | 0.48% | 4.20 | 4.20 | 4.20 | 1,000 |
| Apr 08 2024 | 4.18 | 0.04 | 0.97% | 4.46 | 4.46 | 4.18 | 369 |
| Apr 05 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| Apr 04 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| Apr 03 2024 | 4.14 | -0.14 | -3.27% | 4.26 | 4.30 | 4.14 | 2,900 |
| Apr 02 2024 | 4.28 | 0.08 | 1.90% | 4.28 | 4.28 | 4.28 | 920 |
| Mar 28 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| Mar 27 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 200 |
| Mar 26 2024 | 4.20 | -0.06 | -1.41% | 4.50 | 4.50 | 4.20 | 620 |
| Mar 25 2024 | 4.26 | 0.22 | 5.45% | 4.02 | 4.26 | 4.00 | 3,161 |
| Mar 22 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| Mar 21 2024 | 4.04 | 0.10 | 2.54% | 4.04 | 4.04 | 4.04 | 200 |
| Mar 20 2024 | 3.94 | -0.16 | -3.90% | 4.04 | 4.06 | 3.94 | 1,550 |
| Mar 19 2024 | 4.10 | -0.20 | -4.65% | 5.00 | 5.00 | 4.10 | 729 |
