GME Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00036435 | $0.0003726 | $0.00035715 | $0.0003613 | $1.34M |
| 2026-11-08 | $0.00037365 | $0.0003785 | $0.0003601 | $0.00036685 | $395,961.11 |
| 2026-11-07 | $0.0003769 | $0.00038235 | $0.00036915 | $0.00037325 | $385,960.00 |
| 2026-11-06 | $0.0003752 | $0.00038605 | $0.00037425 | $0.0003756 | $4.04B |
| 2026-11-05 | $0.00040905 | $0.00041605 | $0.00037405 | $0.0003749 | $989,292.53 |
| 2026-11-04 | $0.0003997 | $0.00042605 | $0.00038395 | $0.00040955 | $932,592.41 |
| 2026-11-03 | $0.00037325 | $0.0004049 | $0.0003724 | $0.0004024 | $407,663.97 |
| 2026-11-02 | $0.0003935 | $0.00039845 | $0.0003722 | $0.00037425 | $558,283.84 |
| 2026-11-01 | $0.00040445 | $0.0004079 | $0.00039225 | $0.00039395 | $1.30M |
| 2026-10-31 | $0.0003898 | $0.0003998 | $0.000389 | $0.00039255 | $966,133.06 |
| 2026-10-30 | $0.0003832 | $0.000391 | $0.0003719 | $0.0003876 | $2.02M |
| 2026-10-29 | $0.0004134 | $0.00041365 | $0.0003847 | $0.000385 | $399,405.22 |
| 2026-10-28 | $0.00041345 | $0.0004207 | $0.0004074 | $0.0004126 | $1.22M |
| 2026-10-27 | $0.0004209 | $0.00042395 | $0.0004106 | $0.00041225 | $1.29M |
| 2026-10-26 | $0.0004236 | $0.00042735 | $0.000407 | $0.0004203 | $444.15M |
| 2026-10-25 | $0.0004287 | $0.00043256 | $0.00042002 | $0.0004237 | $0.00 |
| 2026-10-24 | $0.0004449 | $0.0004683 | $0.00042337 | $0.00042951 | $6.05M |
| 2026-10-23 | $0.00044555 | $0.00045115 | $0.00043865 | $0.00044395 | $3.05M |
| 2026-10-22 | $0.00045539 | $0.00045882 | $0.00043454 | $0.00044381 | $2.40M |
| 2026-10-21 | $0.00045705 | $0.00046612 | $0.0004524 | $0.00045452 | $2.09M |
| 2026-10-20 | $0.00045485 | $0.00046561 | $0.00044117 | $0.00045648 | $1.47M |
| 2026-10-19 | $0.0004525 | $0.00045996 | $0.0004483 | $0.00045543 | $773,099.90 |
| 2026-10-18 | $0.00044632 | $0.0004551 | $0.00043926 | $0.00045138 | $4.17M |
| 2026-10-17 | $0.00045538 | $0.0004599 | $0.00044289 | $0.00044722 | $679,511.54 |
| 2026-10-16 | $0.00045586 | $0.0004676 | $0.0004466 | $0.00045507 | $736,301.69 |
| 2026-10-15 | $0.00046123 | $0.0004642 | $0.0004404 | $0.00045475 | $2.23M |
| 2026-10-14 | $0.0004795 | $0.00048518 | $0.00045576 | $0.00046198 | $434,411.89 |
| 2026-10-13 | $0.00046258 | $0.0004814 | $0.00045128 | $0.0004795 | $481,460.88 |
| 2026-10-12 | $0.00049292 | $0.0005024 | $0.0004606 | $0.00046162 | $428,643.76 |
| 2026-10-11 | $0.0004941 | $0.00049803 | $0.00048142 | $0.0004922 | $422,955.47 |