GME Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00056207 | $0.00056806 | $0.00054074 | $0.0005518 | $443,137.77 |
| 2026-09-23 | $0.0005782 | $0.00058512 | $0.00055478 | $0.00055981 | $5.89M |
| 2026-09-22 | $0.0005722 | $0.00058033 | $0.00054957 | $0.0005795 | $42.96M |
| 2026-09-21 | $0.00050277 | $0.00057418 | $0.00050125 | $0.00057165 | $517,833.38 |
| 2026-09-20 | $0.00050066 | $0.0005052 | $0.00048019 | $0.00050374 | $437,922.83 |
| 2026-09-19 | $0.000501 | $0.00050719 | $0.00048803 | $0.00050159 | $10.28M |
| 2026-09-18 | $0.00046649 | $0.00050648 | $0.00046507 | $0.00050125 | $12.97M |
| 2026-09-17 | $0.00044248 | $0.00047231 | $0.00044248 | $0.00046536 | $440,923.20 |
| 2026-09-16 | $0.00043441 | $0.00045081 | $0.00042692 | $0.00044232 | $3.88M |
| 2026-09-15 | $0.0004776 | $0.0004776 | $0.00043238 | $0.00043364 | $21.06M |
| 2026-09-14 | $0.00046424 | $0.0004864 | $0.00046046 | $0.0004776 | $415,889.39 |
| 2026-09-13 | $0.00048464 | $0.00048619 | $0.00045259 | $0.00046645 | $11.64M |
| 2026-09-12 | $0.00051175 | $0.00051364 | $0.00046429 | $0.00048269 | $26.10M |
| 2026-09-11 | $0.00047169 | $0.0005306 | $0.00047101 | $0.00051459 | $100.81M |
| 2026-09-10 | $0.0004458 | $0.0004823 | $0.00043856 | $0.00047224 | $433,148.55 |
| 2026-09-09 | $0.00044234 | $0.00047997 | $0.0004362 | $0.00044911 | $439,487.55 |
| 2026-09-08 | $0.00045306 | $0.0004619 | $0.0004376 | $0.00044058 | $7.04M |
| 2026-09-07 | $0.00045918 | $0.00045978 | $0.00044497 | $0.00045567 | $523,940.61 |
| 2026-09-06 | $0.00044763 | $0.0004584 | $0.00044412 | $0.00045839 | $20.77M |
| 2026-09-05 | $0.0004447 | $0.00045609 | $0.00043886 | $0.00044696 | $2.78M |
| 2026-09-04 | $0.0004423 | $0.00048896 | $0.00043686 | $0.000446 | $16.13M |
| 2026-09-03 | $0.00043075 | $0.0004601 | $0.00042209 | $0.00044281 | $2.98M |
| 2026-09-02 | $0.00043074 | $0.00043274 | $0.00041965 | $0.0004298 | $1.76M |
| 2026-09-01 | $0.00045203 | $0.00045523 | $0.0004248 | $0.0004297 | $6.53M |
| 2026-08-31 | $0.0004807 | $0.00048629 | $0.00045026 | $0.00045179 | $418,663.06 |
| 2026-08-30 | $0.00044247 | $0.00049466 | $0.00043499 | $0.00047925 | $455,523.67 |
| 2026-08-29 | $0.00046849 | $0.00048783 | $0.00043417 | $0.00043963 | $10.81M |
| 2026-08-28 | $0.00053807 | $0.00054807 | $0.0004624 | $0.00046666 | $16.25M |
| 2026-08-27 | $0.00043653 | $0.00057835 | $0.00043015 | $0.00054224 | $17.59M |
| 2026-08-26 | $0.00045 | $0.00046074 | $0.00041084 | $0.00043357 | $438,227.92 |