GME Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.00186692 | $0.00276224 | $0.00174504 | $0.00247567 | $14.76M |
| 2025-02-12 | $0.00202116 | $0.00207414 | $0.00184829 | $0.00186573 | $6.55M |
| 2025-02-11 | $0.00188346 | $0.00206643 | $0.00187008 | $0.00202234 | $6.97M |
| 2025-02-10 | $0.00196479 | $0.00202187 | $0.00182813 | $0.00188138 | $6.45M |
| 2025-02-09 | $0.00197332 | $0.0023176 | $0.00188332 | $0.00196806 | $7.80M |
| 2025-02-08 | $0.00181911 | $0.00199386 | $0.00179699 | $0.00197485 | $5.53M |
| 2025-02-07 | $0.00179477 | $0.00199949 | $0.00174615 | $0.00181997 | $6.20M |
| 2025-02-06 | $0.00190622 | $0.00201632 | $0.00178027 | $0.00179619 | $5.55M |
| 2025-02-05 | $0.00198644 | $0.00206451 | $0.00189842 | $0.0019081 | $5.73M |
| 2025-02-04 | $0.00216468 | $0.00217212 | $0.00192884 | $0.00199168 | $6.36M |
| 2025-02-03 | $0.00194486 | $0.00219417 | $0.00164505 | $0.00216856 | $9.19M |
| 2025-02-02 | $0.00223931 | $0.00232659 | $0.00180797 | $0.00194516 | $7.34M |
| 2025-02-01 | $0.00261136 | $0.00262766 | $0.0022169 | $0.00224107 | $6.04M |
| 2025-01-31 | $0.00277371 | $0.00285212 | $0.00257809 | $0.00261505 | $6.36M |
| 2025-01-30 | $0.00270499 | $0.00296256 | $0.00270112 | $0.00277565 | $7.10M |
| 2025-01-29 | $0.0026791 | $0.00287455 | $0.00259686 | $0.00270641 | $7.47M |
| 2025-01-28 | $0.00262322 | $0.00286956 | $0.00262322 | $0.00267804 | $7.38M |
| 2025-01-27 | $0.00267421 | $0.00277791 | $0.00242358 | $0.00262381 | $8.35M |
| 2025-01-26 | $0.00300565 | $0.00306233 | $0.00262966 | $0.00267781 | $7.03M |
| 2025-01-25 | $0.00320244 | $0.00320881 | $0.00300085 | $0.00300792 | $7.36M |
| 2025-01-24 | $0.0033558 | $0.00465964 | $0.00318967 | $0.00320464 | $18.61M |
| 2025-01-23 | $0.002767 | $0.00339968 | $0.00274446 | $0.00335939 | $16.72M |
| 2025-01-22 | $0.00277021 | $0.00293916 | $0.00269316 | $0.00276921 | $7.50M |
| 2025-01-21 | $0.00254142 | $0.00293543 | $0.00242549 | $0.00277253 | $7.59M |
| 2025-01-20 | $0.00269066 | $0.00274793 | $0.00238172 | $0.00254264 | $7.91M |
| 2025-01-19 | $0.00279259 | $0.00334395 | $0.00251871 | $0.00269027 | $10.04M |
| 2025-01-18 | $0.00330298 | $0.00332734 | $0.00262349 | $0.00279637 | $8.62M |
| 2025-01-17 | $0.0032126 | $0.00340061 | $0.00317917 | $0.00330483 | $6.46M |
| 2025-01-16 | $0.00338453 | $0.00344739 | $0.00317922 | $0.00321516 | $6.17M |
| 2025-01-15 | $0.00314896 | $0.0034361 | $0.00302919 | $0.00338613 | $5.46M |