GameStop Corp. (GME) stock
GMENYSERetail-Computer & Computer Software StoresFiscal year ends January 30Also trades as GME.WT
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 11/3028% below fair value
$24.23+0.23 (+0.96%)
Close on Oct 30, 2026Market cap $12.22BP/E 15.9Yield –
Price history
GameStop share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.23
+0.96% on the day
52-week range
$17.79 – $28.30
-14.4% from the high
Change over 52 weeks
+7.3%
From $22.58 on Oct 30, 2025
Average volume
7.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.82 | $24.99 | $23.07 | $24.23 | -2.38% | 33,226,985 |
| Oct 19, 2026 | $26.65 | $27.16 | $24.62 | $24.82 | -7.42% | 42,624,716 |
| Oct 12, 2026 | $26.21 | $28.30 | $25.77 | $26.81 | +0.94% | 63,707,123 |
| Oct 5, 2026 | $24.97 | $26.76 | $24.04 | $26.56 | +7.53% | 57,165,933 |
| Sep 28, 2026 | $23.26 | $24.88 | $23.22 | $24.70 | +5.60% | 55,589,255 |
| Sep 21, 2026 | $22.78 | $25.25 | $22.52 | $23.39 | +3.31% | 62,164,042 |
| Sep 14, 2026 | $21.00 | $22.95 | $20.73 | $22.64 | +7.04% | 37,164,133 |
| Sep 8, 2026 | $19.35 | $21.36 | $18.72 | $21.15 | +10.39% | 47,477,697 |
| Aug 31, 2026 | $18.75 | $19.50 | $18.20 | $19.16 | +7.22% | 41,826,142 |
| Aug 24, 2026 | $18.30 | $18.35 | $17.80 | $17.87 | -1.87% | 27,022,682 |
| Aug 17, 2026 | $18.61 | $18.61 | $17.79 | $18.21 | -2.41% | 26,538,286 |
| Aug 10, 2026 | $19.60 | $19.61 | $18.33 | $18.66 | -2.61% | 28,684,397 |
| Aug 3, 2026 | $20.46 | $20.50 | $18.55 | $19.16 | -11.79% | 73,028,772 |
| Jul 27, 2026 | $21.28 | $22.26 | $21.27 | $21.72 | +2.60% | 15,388,766 |
| Jul 20, 2026 | $21.89 | $21.98 | $21.13 | $21.17 | -3.29% | 16,269,509 |
| Jul 13, 2026 | $21.75 | $22.62 | $21.67 | $21.89 | +0.97% | 14,402,917 |
| Jul 6, 2026 | $22.60 | $22.89 | $21.53 | $21.68 | -5.00% | 16,991,582 |
| Jun 29, 2026 | $22.05 | $23.11 | $21.70 | $22.82 | +4.87% | 17,506,172 |
| Jun 22, 2026 | $21.28 | $21.85 | $20.93 | $21.76 | +1.12% | 23,265,807 |
| Jun 15, 2026 | $21.70 | $22.03 | $21.13 | $21.52 | -1.15% | 25,039,179 |
| Jun 8, 2026 | $21.77 | $22.65 | $21.50 | $21.77 | -0.14% | 26,569,808 |
| Jun 1, 2026 | $21.02 | $23.68 | $20.89 | $21.80 | +2.93% | 43,927,728 |
| May 26, 2026 | $21.95 | $22.18 | $21.14 | $21.18 | -3.55% | 19,780,429 |
| May 18, 2026 | $21.62 | $22.73 | $21.42 | $21.96 | +1.71% | 24,446,469 |
| May 11, 2026 | $24.20 | $24.37 | $21.46 | $21.59 | -11.08% | 48,218,876 |
| May 4, 2026 | $25.11 | $26.15 | $22.85 | $24.28 | -8.48% | 84,516,408 |
| Apr 27, 2026 | $25.00 | $26.88 | $24.00 | $26.53 | +6.33% | 42,436,177 |
| Apr 20, 2026 | $24.17 | $26.02 | $24.08 | $24.95 | +1.63% | 36,041,956 |
| Apr 13, 2026 | $23.00 | $25.49 | $22.73 | $24.55 | +5.73% | 46,556,249 |
| Apr 6, 2026 | $23.31 | $23.76 | $22.51 | $23.22 | -0.60% | 30,137,210 |
| Mar 30, 2026 | $22.35 | $23.43 | $22.06 | $23.36 | +5.70% | 23,355,552 |
| Mar 23, 2026 | $22.70 | $23.50 | $22.03 | $22.10 | -2.08% | 33,138,083 |
| Mar 16, 2026 | $23.67 | $23.82 | $22.36 | $22.57 | -4.08% | 24,571,769 |
| Mar 9, 2026 | $24.00 | $25.00 | $23.50 | $23.53 | -3.45% | 29,109,165 |
| Mar 2, 2026 | $23.54 | $24.39 | $23.40 | $24.37 | +1.41% | 23,352,526 |
| Feb 23, 2026 | $23.24 | $24.53 | $22.79 | $24.03 | +2.56% | 25,112,676 |
| Feb 17, 2026 | $23.55 | $24.09 | $23.09 | $23.43 | -0.59% | 17,141,864 |
| Feb 9, 2026 | $24.89 | $25.21 | $23.36 | $23.57 | -5.64% | 28,897,786 |
| Feb 2, 2026 | $24.38 | $25.93 | $23.84 | $24.98 | +4.61% | 70,341,799 |
| Jan 26, 2026 | $23.46 | $25.01 | $22.70 | $23.88 | +3.87% | 86,809,526 |
| Jan 20, 2026 | $20.80 | $23.50 | $20.69 | $22.99 | +8.96% | 41,303,826 |
| Jan 12, 2026 | $21.08 | $21.47 | $20.79 | $21.10 | -0.61% | 20,524,499 |
| Jan 5, 2026 | $20.65 | $22.02 | $20.33 | $21.23 | +2.96% | 30,919,500 |
| Dec 29, 2025 | $21.04 | $21.29 | $19.99 | $20.62 | -2.23% | 21,549,032 |
| Dec 22, 2025 | $22.52 | $22.78 | $20.96 | $21.09 | -6.31% | 16,467,116 |
| Dec 15, 2025 | $21.36 | $23.17 | $21.08 | $22.51 | +6.03% | 30,034,267 |
| Dec 8, 2025 | $23.03 | $24.00 | $21.09 | $21.23 | -7.70% | 36,033,265 |
| Dec 1, 2025 | $22.15 | $23.47 | $22.11 | $23.00 | +2.09% | 39,964,701 |
| Nov 24, 2025 | $20.19 | $22.75 | $20.12 | $22.53 | +11.87% | 23,805,978 |
| Nov 17, 2025 | $20.57 | $20.84 | $19.93 | $20.14 | -2.52% | 25,438,754 |
| Nov 10, 2025 | $21.67 | $21.81 | $20.41 | $20.66 | -3.91% | 25,225,573 |
| Nov 3, 2025 | $22.25 | $22.42 | $20.95 | $21.50 | -3.54% | 27,569,001 |
| Oct 27, 2025 | $24.50 | $24.54 | $22.29 | $22.29 | -4.33% | 34,538,881 |
| Oct 20, 2025 | $23.12 | $23.83 | $22.24 | $23.30 | +1.00% | 38,233,548 |
| Oct 13, 2025 | $23.48 | $23.80 | $22.86 | $23.07 | -0.99% | 28,017,167 |
| Oct 6, 2025 | $25.55 | $25.83 | $23.28 | $23.30 | -8.20% | 51,072,657 |
| Sep 29, 2025 | $27.20 | $28.10 | $25.16 | $25.38 | -3.94% | 47,700,827 |
| Sep 22, 2025 | $26.00 | $27.34 | $25.27 | $26.42 | +1.30% | 40,095,198 |
| Sep 15, 2025 | $25.00 | $26.47 | $24.99 | $26.08 | +4.61% | 44,704,917 |
| Sep 8, 2025 | $22.66 | $25.43 | $22.56 | $24.93 | +10.26% | 96,612,331 |
| Sep 2, 2025 | $22.36 | $23.73 | $22.18 | $22.61 | +0.89% | 36,053,615 |
| Aug 25, 2025 | $22.86 | $22.90 | $22.27 | $22.41 | -2.10% | 30,414,368 |
| Aug 18, 2025 | $22.94 | $23.18 | $22.37 | $22.89 | -0.22% | 24,670,679 |
| Aug 11, 2025 | $22.29 | $23.21 | $22.29 | $22.94 | +3.01% | 25,195,047 |
| Aug 4, 2025 | $22.25 | $23.13 | $22.07 | $22.27 | +0.77% | 24,155,189 |
| Jul 28, 2025 | $23.35 | $23.56 | $21.92 | $22.10 | -5.27% | 47,145,714 |
| Jul 21, 2025 | $23.28 | $24.84 | $23.05 | $23.33 | +0.21% | 51,458,552 |
| Jul 14, 2025 | $23.44 | $23.85 | $23.13 | $23.28 | -0.21% | 36,765,014 |
| Jul 7, 2025 | $23.48 | $24.05 | $22.53 | $23.33 | -1.10% | 52,823,668 |
| Jun 30, 2025 | $23.64 | $24.50 | $23.49 | $23.59 | 0.00% | 30,742,265 |
| Jun 23, 2025 | $23.03 | $24.26 | $22.45 | $23.59 | +0.55% | 54,037,614 |
| Jun 16, 2025 | $22.77 | $23.95 | $22.41 | $23.46 | +5.96% | 91,026,590 |
| Jun 9, 2025 | $29.92 | $30.60 | $21.54 | $22.14 | -25.15% | 268,024,151 |
| Jun 2, 2025 | $29.87 | $31.05 | $29.23 | $29.58 | -0.74% | 31,567,302 |
| May 26, 2025 | $30.60 | $35.81 | $29.19 | $29.80 | -9.78% | 134,985,418 |
| May 19, 2025 | $27.75 | $33.21 | $27.69 | $33.03 | +16.10% | 69,709,291 |
| May 12, 2025 | $28.06 | $29.39 | $27.29 | $28.45 | +3.30% | 48,181,622 |
| May 5, 2025 | $27.33 | $27.73 | $25.67 | $27.54 | +0.22% | 31,720,033 |
| Apr 28, 2025 | $27.40 | $28.35 | $26.79 | $27.48 | +0.07% | 30,168,336 |
| Apr 21, 2025 | $26.71 | $28.25 | $25.79 | $27.46 | +2.54% | 39,684,053 |
| Apr 14, 2025 | $26.66 | $27.38 | $25.68 | $26.78 | +1.44% | 31,094,069 |
| Apr 7, 2025 | $22.60 | $26.44 | $22.40 | $26.40 | +12.39% | 69,479,530 |
| Mar 31, 2025 | $21.40 | $23.85 | $20.73 | $23.49 | +8.10% | 73,298,460 |
| Mar 24, 2025 | $25.35 | $29.80 | $21.16 | $21.73 | -12.20% | 209,960,557 |
| Mar 17, 2025 | $23.24 | $24.81 | $22.97 | $24.75 | +7.38% | 16,979,276 |
| Mar 10, 2025 | $23.44 | $23.58 | $21.56 | $23.05 | -3.96% | 21,962,431 |
| Mar 3, 2025 | $25.26 | $25.48 | $23.44 | $24.00 | -4.15% | 19,527,559 |
| Feb 24, 2025 | $26.34 | $26.39 | $23.83 | $25.04 | -5.22% | 24,531,020 |
| Feb 18, 2025 | $27.03 | $27.59 | $25.76 | $26.42 | -2.15% | 23,586,052 |
| Feb 10, 2025 | $25.50 | $28.97 | $25.30 | $27.00 | +9.18% | 41,134,503 |
| Feb 3, 2025 | $25.57 | $26.54 | $24.53 | $24.73 | -8.07% | 21,427,315 |
| Jan 27, 2025 | $26.92 | $28.23 | $26.65 | $26.90 | -3.13% | 19,338,495 |
| Jan 21, 2025 | $27.40 | $29.26 | $26.33 | $27.77 | +0.95% | 24,232,981 |
| Jan 13, 2025 | $31.60 | $31.80 | $27.02 | $27.51 | -14.86% | 36,798,456 |
| Jan 6, 2025 | $31.70 | $34.40 | $30.76 | $32.31 | +2.09% | 39,358,229 |
| Dec 30, 2024 | $31.80 | $32.88 | $30.37 | $31.65 | -1.71% | 32,429,928 |
| Dec 23, 2024 | $29.82 | $34.37 | $29.78 | $32.20 | +7.98% | 44,402,359 |
| Dec 16, 2024 | $27.70 | $31.88 | $27.27 | $29.82 | +6.54% | 72,540,323 |
| Dec 9, 2024 | $29.00 | $30.16 | $26.85 | $27.99 | -3.68% | 65,627,080 |
| Dec 2, 2024 | $28.96 | $30.87 | $26.15 | $29.06 | +0.03% | 81,840,443 |
| Nov 25, 2024 | $28.05 | $32.12 | $27.96 | $29.05 | +4.12% | 61,116,510 |
| Nov 18, 2024 | $26.65 | $29.80 | $25.71 | $27.90 | +4.93% | 57,892,729 |
| Nov 11, 2024 | $25.26 | $28.59 | $24.63 | $26.59 | +6.87% | 97,049,900 |
| Nov 4, 2024 | $22.20 | $25.39 | $21.88 | $24.88 | +11.02% | 38,269,627 |
| Oct 28, 2024 | $20.84 | $24.54 | $20.73 | $22.41 | +8.95% | 46,441,948 |
| Oct 21, 2024 | $21.10 | $21.43 | $20.35 | $20.57 | -3.06% | 18,805,084 |
| Oct 14, 2024 | $20.75 | $21.75 | $20.46 | $21.22 | +1.87% | 24,070,599 |
| Oct 7, 2024 | $21.35 | $21.53 | $20.30 | $20.83 | -2.66% | 22,854,849 |
| Sep 30, 2024 | $22.30 | $23.64 | $21.11 | $21.40 | -4.80% | 33,026,627 |
| Sep 23, 2024 | $21.54 | $23.10 | $21.23 | $22.48 | +2.88% | 45,424,577 |
| Sep 16, 2024 | $20.45 | $22.03 | $19.42 | $21.85 | +5.81% | 93,838,827 |
| Sep 9, 2024 | $23.24 | $25.02 | $19.31 | $20.65 | -13.67% | 79,782,971 |
| Sep 3, 2024 | $24.15 | $24.69 | $21.66 | $23.92 | +2.13% | 47,036,560 |
| Aug 26, 2024 | $22.25 | $23.48 | $19.88 | $23.42 | +5.45% | 40,227,843 |
| Aug 19, 2024 | $22.35 | $23.10 | $21.96 | $22.21 | -0.85% | 18,716,072 |
| Aug 12, 2024 | $21.98 | $22.84 | $21.45 | $22.40 | +2.14% | 20,855,300 |
| Aug 5, 2024 | $18.83 | $22.17 | $18.73 | $21.93 | +4.08% | 35,080,985 |
| Jul 29, 2024 | $24.23 | $24.38 | $20.43 | $21.07 | -12.68% | 42,892,746 |
| Jul 22, 2024 | $24.84 | $25.98 | $23.36 | $24.13 | -3.36% | 46,962,916 |
| Jul 15, 2024 | $25.98 | $29.79 | $24.85 | $24.97 | -4.15% | 96,238,970 |
| Jul 8, 2024 | $24.12 | $26.89 | $23.85 | $26.05 | +7.73% | 72,936,048 |
| Jul 1, 2024 | $23.35 | $25.08 | $22.31 | $24.18 | -2.07% | 68,004,090 |
| Jun 24, 2024 | $23.26 | $26.69 | $22.55 | $24.69 | +3.18% | 122,770,560 |
| Jun 17, 2024 | $28.55 | $29.18 | $23.51 | $23.93 | -16.62% | 192,464,380 |
| Jun 10, 2024 | $28.97 | $33.70 | $22.79 | $28.70 | +1.70% | 616,654,830 |
| Jun 3, 2024 | $40.19 | $48.00 | $25.20 | $28.22 | +21.95% | 776,367,050 |
| May 28, 2024 | $23.10 | $26.66 | $20.10 | $23.14 | +21.79% | 178,681,800 |
| May 20, 2024 | $21.54 | $23.40 | $17.70 | $19.00 | -14.45% | 221,611,250 |
| May 13, 2024 | $26.34 | $64.83 | $19.70 | $22.21 | +27.21% | 698,268,100 |
| May 6, 2024 | $14.99 | $20.20 | $13.62 | $17.46 | +6.01% | 159,693,600 |
| Apr 29, 2024 | $11.84 | $17.45 | $10.70 | $16.47 | +38.40% | 54,309,318 |
| Apr 22, 2024 | $10.41 | $12.19 | $10.01 | $11.90 | +14.20% | 23,191,236 |
| Apr 15, 2024 | $10.81 | $10.84 | $9.95 | $10.42 | -3.25% | 15,983,290 |
| Apr 8, 2024 | $11.30 | $11.39 | $10.73 | $10.77 | -4.27% | 17,736,298 |
| Apr 1, 2024 | $12.63 | $12.67 | $10.90 | $11.25 | -10.14% | 28,973,327 |
| Mar 25, 2024 | $13.42 | $15.63 | $12.47 | $12.52 | -4.43% | 54,006,925 |
| Mar 18, 2024 | $14.25 | $14.30 | $13.01 | $13.10 | -8.01% | 19,101,257 |
| Mar 11, 2024 | $14.64 | $15.20 | $14.09 | $14.24 | -2.80% | 14,407,486 |
| Mar 4, 2024 | $14.93 | $15.89 | $14.52 | $14.65 | -2.01% | 16,620,098 |
| Feb 26, 2024 | $13.31 | $15.09 | $13.20 | $14.95 | +10.66% | 15,052,998 |
| Feb 20, 2024 | $13.96 | $14.05 | $13.12 | $13.51 | -4.32% | 9,653,336 |
| Feb 12, 2024 | $14.58 | $15.22 | $13.77 | $14.12 | -3.68% | 13,745,723 |
| Feb 5, 2024 | $14.50 | $15.23 | $13.40 | $14.66 | -0.48% | 14,775,336 |
| Jan 29, 2024 | $14.50 | $14.92 | $14.02 | $14.73 | +1.66% | 11,646,092 |
| Jan 22, 2024 | $14.50 | $15.16 | $13.82 | $14.49 | -0.14% | 15,540,314 |
| Jan 16, 2024 | $14.60 | $14.77 | $13.71 | $14.51 | -1.63% | 12,589,565 |
| Jan 8, 2024 | $15.78 | $16.12 | $14.73 | $14.75 | -7.58% | 14,800,039 |
| Jan 2, 2024 | $17.25 | $17.60 | $15.90 | $15.96 | -8.96% | 13,912,274 |
| Dec 26, 2023 | $16.98 | $18.37 | $16.82 | $17.53 | +3.30% | 15,991,127 |
| Dec 18, 2023 | $17.24 | $18.59 | $16.45 | $16.97 | -1.68% | 25,657,416 |
| Dec 11, 2023 | $15.45 | $17.88 | $14.84 | $17.26 | +11.00% | 36,128,647 |
| Dec 4, 2023 | $15.29 | $17.41 | $13.56 | $15.55 | +1.63% | 77,252,120 |
| Nov 27, 2023 | $12.18 | $17.56 | $11.89 | $15.30 | +25.41% | 108,992,172 |
| Nov 20, 2023 | $13.00 | $13.20 | $12.18 | $12.20 | -6.37% | 9,606,616 |
| Nov 13, 2023 | $12.50 | $13.50 | $11.83 | $13.03 | +3.91% | 20,475,921 |
| Nov 6, 2023 | $13.99 | $14.05 | $12.35 | $12.54 | -9.59% | 12,850,191 |
| Oct 30, 2023 | $13.15 | $14.40 | $12.59 | $13.87 | +5.72% | 18,013,536 |
| Oct 23, 2023 | $13.28 | $14.30 | $13.02 | $13.12 | -2.38% | 13,009,187 |
| Oct 16, 2023 | $14.81 | $14.93 | $12.90 | $13.44 | -9.92% | 20,866,626 |
| Oct 9, 2023 | $14.77 | $16.19 | $14.72 | $14.92 | -1.06% | 12,306,339 |
| Oct 2, 2023 | $16.30 | $16.31 | $14.44 | $15.08 | -8.38% | 17,596,491 |
| Sep 25, 2023 | $17.00 | $18.10 | $16.40 | $16.46 | -4.19% | 17,418,330 |
| Sep 18, 2023 | $17.99 | $18.10 | $16.65 | $17.18 | -5.71% | 13,429,922 |
| Sep 11, 2023 | $17.85 | $18.61 | $16.90 | $18.22 | +2.88% | 20,980,328 |
| Sep 5, 2023 | $18.45 | $19.48 | $17.35 | $17.71 | -3.85% | 19,603,859 |
| Aug 28, 2023 | $17.35 | $19.42 | $17.25 | $18.42 | +7.53% | 14,411,201 |
| Aug 21, 2023 | $18.30 | $18.82 | $16.18 | $17.13 | -6.70% | 16,613,647 |
| Aug 14, 2023 | $19.75 | $20.01 | $18.14 | $18.36 | -9.06% | 12,721,172 |
| Aug 7, 2023 | $20.90 | $21.24 | $19.82 | $20.19 | -3.77% | 8,757,451 |
| Jul 31, 2023 | $22.00 | $22.38 | $20.34 | $20.98 | -4.33% | 10,911,880 |
| Jul 24, 2023 | $22.42 | $23.49 | $21.79 | $21.93 | -1.13% | 12,150,236 |
| Jul 17, 2023 | $22.88 | $23.80 | $22.16 | $22.18 | -3.44% | 12,053,815 |
| Jul 10, 2023 | $22.61 | $24.44 | $22.00 | $22.97 | +1.14% | 12,214,976 |
| Jul 3, 2023 | $24.29 | $25.11 | $22.67 | $22.71 | -6.35% | 8,912,330 |
| Jun 26, 2023 | $23.38 | $25.47 | $22.91 | $24.25 | +2.32% | 14,064,978 |
| Jun 20, 2023 | $24.41 | $25.10 | $23.68 | $23.70 | -3.50% | 9,814,783 |
| Jun 12, 2023 | $22.85 | $27.65 | $22.74 | $24.56 | +8.29% | 41,491,931 |
| Jun 5, 2023 | $24.53 | $26.55 | $20.10 | $22.68 | -7.95% | 55,743,128 |
| May 30, 2023 | $23.35 | $24.93 | $23.30 | $24.64 | +5.98% | 16,448,749 |
| May 22, 2023 | $22.10 | $24.36 | $21.99 | $23.25 | +5.39% | 16,695,475 |
| May 15, 2023 | $20.62 | $23.30 | $20.49 | $22.06 | +6.62% | 14,488,383 |
| May 8, 2023 | $20.46 | $21.16 | $20.09 | $20.69 | +1.32% | 9,723,991 |
| May 1, 2023 | $19.16 | $20.88 | $18.06 | $20.42 | +5.86% | 13,857,940 |
| Apr 24, 2023 | $20.15 | $20.41 | $18.65 | $19.29 | -5.86% | 12,666,366 |
| Apr 17, 2023 | $22.27 | $22.68 | $20.06 | $20.49 | -8.77% | 12,418,046 |
| Apr 10, 2023 | $21.85 | $23.28 | $21.82 | $22.46 | +0.27% | 10,973,503 |
| Apr 3, 2023 | $22.94 | $23.85 | $21.23 | $22.40 | -2.69% | 13,840,991 |
| Mar 27, 2023 | $23.99 | $24.01 | $22.11 | $23.02 | -4.00% | 21,811,679 |
| Mar 20, 2023 | $16.65 | $27.00 | $16.25 | $23.98 | +44.46% | 107,048,700 |
| Mar 13, 2023 | $16.77 | $17.41 | $15.53 | $16.60 | -3.77% | 19,776,802 |
| Mar 6, 2023 | $18.52 | $19.50 | $16.85 | $17.25 | -7.75% | 13,966,552 |
| Feb 27, 2023 | $19.61 | $19.70 | $17.62 | $18.70 | -4.30% | 16,723,422 |
| Feb 21, 2023 | $21.33 | $21.83 | $19.53 | $19.54 | -11.14% | 10,404,797 |
| Feb 13, 2023 | $19.30 | $22.42 | $19.01 | $21.99 | +14.12% | 18,922,956 |
| Feb 6, 2023 | $21.88 | $24.88 | $19.05 | $19.27 | -13.39% | 28,048,537 |
| Jan 30, 2023 | $22.50 | $24.40 | $20.55 | $22.25 | -2.50% | 25,187,737 |
| Jan 23, 2023 | $19.50 | $23.31 | $19.37 | $22.82 | +16.37% | 28,496,110 |
| Jan 17, 2023 | $20.49 | $22.15 | $18.82 | $19.61 | -4.29% | 19,123,551 |
| Jan 9, 2023 | $16.65 | $21.11 | $16.25 | $20.49 | +24.48% | 27,702,897 |
| Jan 3, 2023 | $18.64 | $19.26 | $15.41 | $16.46 | -10.83% | 19,964,031 |
| Dec 27, 2022 | $19.91 | $19.99 | $16.98 | $18.46 | -8.07% | 16,017,342 |
| Dec 19, 2022 | $20.55 | $21.32 | $18.50 | $20.08 | -3.46% | 19,491,016 |
| Dec 12, 2022 | $22.66 | $23.70 | $20.01 | $20.80 | -8.09% | 30,485,488 |
| Dec 5, 2022 | $27.31 | $27.48 | $21.97 | $22.63 | -17.77% | 38,329,964 |
| Nov 28, 2022 | $25.79 | $27.87 | $24.91 | $27.52 | +5.16% | 20,406,627 |
| Nov 21, 2022 | $26.66 | $27.83 | $24.70 | $26.17 | -5.18% | 12,543,845 |
| Nov 14, 2022 | $26.30 | $28.70 | $25.61 | $27.60 | +5.75% | 17,759,960 |
| Nov 7, 2022 | $26.25 | $26.30 | $21.89 | $26.10 | -1.55% | 26,556,655 |
| Oct 31, 2022 | $31.22 | $34.99 | $25.34 | $26.51 | -5.89% | 40,841,421 |
| Oct 24, 2022 | $25.00 | $28.79 | $24.11 | $28.17 | +11.34% | 25,285,238 |
| Oct 17, 2022 | $25.37 | $27.74 | $24.07 | $25.30 | +2.72% | 21,078,186 |
| Oct 10, 2022 | $25.37 | $26.89 | $23.91 | $24.63 | -2.84% | 16,692,444 |
| Oct 3, 2022 | $25.14 | $27.83 | $24.21 | $25.35 | +0.88% | 15,911,441 |
| Sep 26, 2022 | $24.66 | $27.69 | $24.12 | $25.13 | +0.36% | 17,824,055 |
| Sep 19, 2022 | $28.34 | $29.65 | $24.06 | $25.04 | -12.57% | 18,378,018 |
| Sep 12, 2022 | $29.03 | $30.34 | $26.65 | $28.64 | -0.97% | 21,423,654 |
| Sep 6, 2022 | $25.75 | $29.08 | $23.42 | $28.92 | +5.70% | 41,573,570 |
| Aug 29, 2022 | $30.48 | $32.75 | $26.93 | $27.36 | -11.57% | 24,483,900 |
| Aug 22, 2022 | $34.31 | $36.20 | $30.63 | $30.94 | -15.21% | 25,278,853 |
| Aug 15, 2022 | $39.75 | $45.53 | $34.67 | $36.49 | -10.43% | 56,309,623 |
| Aug 8, 2022 | $41.29 | $47.99 | $38.63 | $40.74 | +1.80% | 40,694,983 |
| Aug 1, 2022 | $33.80 | $40.43 | $33.77 | $40.02 | +17.67% | 27,625,981 |
| Jul 25, 2022 | $35.00 | $35.51 | $32.10 | $34.01 | -4.95% | 21,999,657 |
| Jul 18, 2022 | $36.25 | $40.41 | $34.93 | $35.78 | +1.04% | 54,721,290 |
| Jul 11, 2022 | $32.14 | $37.99 | $31.16 | $35.41 | +10.19% | 68,964,492 |
| Jul 5, 2022 | $30.38 | $33.88 | $28.34 | $32.14 | +4.15% | 59,547,764 |
| Jun 27, 2022 | $34.12 | $34.26 | $29.44 | $30.86 | -8.72% | 36,529,328 |
| Jun 21, 2022 | $34.56 | $37.09 | $32.88 | $33.80 | +0.05% | 44,037,848 |
| Jun 13, 2022 | $30.13 | $33.96 | $28.58 | $33.79 | +4.69% | 59,632,204 |
| Jun 6, 2022 | $33.83 | $38.25 | $30.79 | $32.27 | -3.45% | 83,939,356 |
| May 31, 2022 | $34.30 | $34.98 | $28.89 | $33.43 | -2.56% | 80,229,276 |
| May 23, 2022 | $24.14 | $37.12 | $21.68 | $34.30 | +43.44% | 143,870,800 |
| May 16, 2022 | $24.70 | $25.60 | $22.44 | $23.92 | -2.77% | 56,279,836 |
| May 9, 2022 | $27.70 | $27.70 | $19.44 | $24.60 | -14.22% | 110,620,144 |
| May 2, 2022 | $30.91 | $31.94 | $27.56 | $28.68 | -8.29% | 38,313,000 |
| Apr 25, 2022 | $33.85 | $34.93 | $30.13 | $31.27 | -9.51% | 29,773,820 |
| Apr 18, 2022 | $37.50 | $38.28 | $33.89 | $34.56 | -8.32% | 36,951,712 |
| Apr 11, 2022 | $35.76 | $39.13 | $35.15 | $37.69 | +3.13% | 35,843,692 |
| Apr 4, 2022 | $41.75 | $43.31 | $35.39 | $36.55 | -11.40% | 76,336,308 |
| Mar 28, 2022 | $38.00 | $49.85 | $37.89 | $41.25 | +8.59% | 271,715,944 |
| Mar 21, 2022 | $22.50 | $39.54 | $22.44 | $37.99 | +67.36% | 264,216,808 |
| Mar 14, 2022 | $23.36 | $24.36 | $19.40 | $22.70 | -2.05% | 92,350,216 |
| Mar 7, 2022 | $28.75 | $28.75 | $23.17 | $23.17 | -16.99% | 41,129,984 |
| Feb 28, 2022 | $30.25 | $31.57 | $27.65 | $27.92 | -5.84% | 26,387,132 |
| Feb 22, 2022 | $29.55 | $31.43 | $26.03 | $29.65 | -2.43% | 27,415,328 |
| Feb 14, 2022 | $30.73 | $33.21 | $29.04 | $30.38 | -2.19% | 37,501,356 |
| Feb 7, 2022 | $25.75 | $32.95 | $24.69 | $31.06 | +21.41% | 68,469,900 |
| Jan 31, 2022 | $24.47 | $29.16 | $23.77 | $25.59 | +4.52% | 59,298,380 |
| Jan 24, 2022 | $24.76 | $29.75 | $21.57 | $24.48 | -7.94% | 103,808,268 |
| Jan 18, 2022 | $28.28 | $28.80 | $23.18 | $26.59 | -8.82% | 58,452,268 |
| Jan 10, 2022 | $33.75 | $34.20 | $28.01 | $29.16 | -17.05% | 62,981,172 |
| Jan 3, 2022 | $37.31 | $40.08 | $30.29 | $35.16 | -5.24% | 99,348,340 |
| Dec 27, 2021 | $38.00 | $40.00 | $35.00 | $37.10 | -2.46% | 31,772,692 |
| Dec 20, 2021 | $38.30 | $40.06 | $36.51 | $38.04 | -2.25% | 21,445,968 |
| Dec 13, 2021 | $40.08 | $40.22 | $32.38 | $38.91 | -2.12% | 84,962,832 |
| Dec 6, 2021 | $41.50 | $45.50 | $37.00 | $39.75 | -7.76% | 65,693,704 |
| Nov 29, 2021 | $51.00 | $51.98 | $39.76 | $43.10 | -13.68% | 45,488,464 |
| Nov 22, 2021 | $57.62 | $63.05 | $49.80 | $49.93 | -12.71% | 41,103,620 |
| Nov 15, 2021 | $50.97 | $57.35 | $50.42 | $57.20 | +13.21% | 32,332,916 |
| Nov 8, 2021 | $53.13 | $56.26 | $49.13 | $50.53 | -5.23% | 29,279,964 |
| Nov 1, 2021 | $45.63 | $63.92 | $45.51 | $53.31 | +16.21% | 99,243,288 |
| Oct 25, 2021 | $42.36 | $46.44 | $41.82 | $45.88 | +8.07% | 34,866,916 |
| Oct 18, 2021 | $45.74 | $48.05 | $41.95 | $42.45 | -7.35% | 44,559,920 |
| Oct 11, 2021 | $43.25 | $47.55 | $43.25 | $45.82 | +6.14% | 34,898,924 |
| Oct 4, 2021 | $43.99 | $44.24 | $41.45 | $43.17 | -2.39% | 22,757,780 |
| Sep 27, 2021 | $46.48 | $48.01 | $41.70 | $44.23 | -4.46% | 39,476,656 |
| Sep 20, 2021 | $50.00 | $50.71 | $46.03 | $46.29 | -9.66% | 48,800,960 |
| Sep 13, 2021 | $48.44 | $54.14 | $47.88 | $51.24 | +7.65% | 63,179,864 |
| Sep 7, 2021 | $51.56 | $52.48 | $44.50 | $47.60 | -6.09% | 72,915,400 |
| Aug 30, 2021 | $51.25 | $57.86 | $49.71 | $50.69 | -1.07% | 63,430,704 |
| Aug 23, 2021 | $40.60 | $56.75 | $39.89 | $51.24 | +28.66% | 153,303,012 |
| Aug 16, 2021 | $40.25 | $42.47 | $37.70 | $39.83 | -1.98% | 26,216,252 |
| Aug 9, 2021 | $37.95 | $41.73 | $37.67 | $40.63 | +7.08% | 28,610,196 |
| Aug 2, 2021 | $40.50 | $40.90 | $36.31 | $37.94 | -5.80% | 92,567,388 |
| Jul 26, 2021 | $45.09 | $46.51 | $39.72 | $40.28 | -10.67% | 44,773,304 |
| Jul 19, 2021 | $40.83 | $48.88 | $40.31 | $45.09 | +6.70% | 41,985,456 |
| Jul 12, 2021 | $47.86 | $49.44 | $39.50 | $42.26 | -11.60% | 62,138,224 |
| Jul 6, 2021 | $51.00 | $51.19 | $44.39 | $47.81 | -5.72% | 45,792,004 |
| Jun 28, 2021 | $52.81 | $56.11 | $49.13 | $50.71 | -3.19% | 60,975,448 |
| Jun 21, 2021 | $54.24 | $56.86 | $49.25 | $52.38 | -2.02% | 133,726,168 |
| Jun 14, 2021 | $59.13 | $59.50 | $52.00 | $53.46 | -8.37% | 115,713,116 |
| Jun 7, 2021 | $64.50 | $86.17 | $51.53 | $58.34 | -6.05% | 301,923,360 |
| Jun 1, 2021 | $58.37 | $73.50 | $56.77 | $62.09 | +11.87% | 149,129,200 |
| May 24, 2021 | $43.96 | $67.20 | $43.34 | $55.50 | +25.57% | 271,797,392 |
| May 17, 2021 | $39.96 | $47.30 | $39.75 | $44.20 | +10.55% | 104,280,944 |
| May 10, 2021 | $40.33 | $42.49 | $34.13 | $39.98 | -0.74% | 101,559,184 |
| May 3, 2021 | $44.37 | $44.37 | $37.95 | $40.28 | -7.19% | 67,740,572 |
| Apr 26, 2021 | $37.75 | $47.00 | $37.19 | $43.40 | +14.82% | 133,790,324 |
| Apr 19, 2021 | $42.95 | $43.80 | $36.18 | $37.80 | -2.27% | 109,518,116 |
| Apr 12, 2021 | $39.53 | $43.52 | $33.00 | $38.67 | -2.32% | 230,800,392 |
| Apr 5, 2021 | $42.75 | $48.75 | $38.25 | $39.59 | -17.28% | 178,267,356 |
| Mar 29, 2021 | $45.19 | $51.08 | $43.38 | $47.86 | +5.77% | 179,461,116 |
| Mar 22, 2021 | $51.32 | $54.73 | $29.23 | $45.25 | -9.62% | 548,246,200 |
| Mar 15, 2021 | $69.38 | $70.75 | $43.09 | $50.07 | -24.28% | 450,431,440 |
| Mar 8, 2021 | $38.72 | $87.13 | $36.53 | $66.13 | +92.03% | 913,575,640 |
| Mar 1, 2021 | $26.14 | $37.88 | $24.99 | $34.44 | +35.38% | 664,765,800 |
| Feb 22, 2021 | $11.67 | $46.17 | $10.00 | $25.44 | +150.65% | 1,410,623,700 |
| Feb 16, 2021 | $13.17 | $13.38 | $9.63 | $10.15 | -22.54% | 225,018,500 |
| Feb 8, 2021 | $18.10 | $18.17 | $11.63 | $13.10 | -17.83% | 466,461,560 |
| Feb 1, 2021 | $79.14 | $80.50 | $12.77 | $15.94 | -80.38% | 1,208,144,080 |
| Jan 25, 2021 | $24.18 | $120.75 | $15.28 | $81.25 | +399.92% | 2,236,962,160 |
| Jan 19, 2021 | $10.39 | $19.19 | $9.02 | $16.25 | +83.13% | 1,449,725,440 |
| Jan 11, 2021 | $4.85 | $10.77 | $4.75 | $8.88 | +100.68% | 1,228,294,980 |
| Jan 4, 2021 | $4.75 | $4.86 | $4.27 | $4.42 | -6.10% | 134,605,644 |
| Dec 28, 2020 | $5.33 | $5.49 | $4.64 | $4.71 | -6.50% | 124,257,368 |
| Dec 21, 2020 | $3.95 | $5.59 | $3.82 | $5.04 | +28.92% | 290,625,128 |
| Dec 14, 2020 | $3.34 | $4.08 | $3.04 | $3.91 | +17.43% | 195,515,004 |
| Dec 7, 2020 | $4.25 | $4.38 | $3.26 | $3.33 | -21.24% | 251,680,592 |
| Nov 30, 2020 | $4.54 | $4.86 | $3.85 | $4.23 | +5.10% | 271,202,188 |
| Nov 23, 2020 | $3.23 | $4.19 | $3.17 | $4.02 | +26.51% | 152,635,900 |
| Nov 16, 2020 | $2.79 | $3.37 | $2.68 | $3.18 | +15.44% | 159,248,716 |
| Nov 9, 2020 | $3.19 | $3.23 | $2.71 | $2.75 | -7.17% | 91,421,840 |
| Nov 2, 2020 | $2.71 | $3.04 | $2.63 | $2.97 | +13.28% | 114,851,368 |
| Oct 26, 2020 | $3.73 | $3.86 | $2.59 | $2.62 | -30.20% | 170,896,276 |
| Oct 19, 2020 | $3.36 | $3.97 | $3.35 | $3.75 | +12.70% | 191,418,012 |
| Oct 12, 2020 | $2.92 | $3.78 | $2.85 | $3.33 | +10.73% | 384,634,280 |
| Oct 5, 2020 | $2.36 | $3.70 | $2.28 | $3.01 | +28.01% | 657,021,496 |
| Sep 28, 2020 | $2.54 | $2.69 | $2.33 | $2.35 | -6.29% | 107,928,936 |
| Sep 21, 2020 | $2.34 | $2.79 | $2.10 | $2.51 | +5.81% | 273,989,724 |
| Sep 14, 2020 | $1.70 | $2.44 | $1.61 | $2.37 | +55.50% | 278,572,796 |
| Sep 8, 2020 | $1.89 | $2.07 | $1.47 | $1.52 | -20.39% | 162,016,688 |
| Aug 31, 2020 | $1.44 | $2.11 | $1.42 | $1.91 | +41.93% | 384,818,616 |
| Aug 24, 2020 | $1.28 | $1.39 | $1.14 | $1.35 | +7.16% | 71,941,168 |
| Aug 17, 2020 | $1.20 | $1.40 | $1.11 | $1.26 | +5.89% | 87,608,668 |
| Aug 10, 2020 | $1.05 | $1.21 | $1.05 | $1.19 | +14.18% | 65,445,904 |
| Aug 3, 2020 | $1.01 | $1.19 | $0.9988 | $1.04 | +3.74% | 92,189,560 |
| Jul 27, 2020 | $1.01 | $1.06 | $0.98 | $1.00 | -0.50% | 56,743,008 |
| Jul 20, 2020 | $0.9875 | $1.08 | $0.9425 | $1.01 | +1.77% | 58,877,968 |
| Jul 13, 2020 | $1.09 | $1.14 | $0.9845 | $0.99 | -8.76% | 49,395,960 |
| Jul 6, 2020 | $1.08 | $1.10 | $1.01 | $1.09 | +1.17% | 40,216,508 |
| Jun 29, 2020 | $1.09 | $1.13 | $1.05 | $1.07 | -1.38% | 40,848,844 |
| Jun 22, 2020 | $1.20 | $1.25 | $1.07 | $1.09 | -10.86% | 62,450,552 |
| Jun 15, 2020 | $1.13 | $1.27 | $1.11 | $1.22 | +3.39% | 85,668,320 |
| Jun 8, 2020 | $1.07 | $1.38 | $1.05 | $1.18 | +14.01% | 157,710,652 |
| Jun 1, 2020 | $1.03 | $1.18 | $1.01 | $1.04 | +1.97% | 71,257,420 |
| May 26, 2020 | $1.09 | $1.19 | $1.01 | $1.02 | -2.87% | 51,401,744 |
| May 18, 2020 | $1.10 | $1.19 | $1.03 | $1.05 | -0.95% | 44,431,168 |
| May 11, 2020 | $1.23 | $1.24 | $0.99 | $1.06 | -15.26% | 44,667,056 |
| May 4, 2020 | $1.46 | $1.48 | $1.16 | $1.25 | -17.69% | 57,594,080 |
| Apr 27, 2020 | $1.21 | $1.55 | $1.20 | $1.51 | +26.83% | 88,098,000 |
| Apr 20, 2020 | $1.21 | $1.48 | $1.15 | $1.19 | -2.25% | 69,630,364 |
| Apr 13, 2020 | $1.06 | $1.62 | $1.04 | $1.22 | +25.45% | 147,504,376 |
| Apr 6, 2020 | $0.715 | $1.06 | $0.7063 | $0.9725 | +38.93% | 59,883,388 |
| Mar 30, 2020 | $1.06 | $1.07 | $0.6425 | $0.70 | -33.65% | 72,473,992 |
| Mar 23, 2020 | $0.895 | $1.27 | $0.875 | $1.06 | +12.23% | 118,572,976 |
| Mar 16, 2020 | $0.9825 | $1.16 | $0.875 | $0.94 | -18.08% | 99,369,392 |
| Mar 9, 2020 | $0.8975 | $1.16 | $0.87 | $1.15 | +17.09% | 91,679,844 |
| Mar 2, 2020 | $0.90 | $1.02 | $0.8475 | $0.98 | +8.89% | 69,779,772 |
| Feb 24, 2020 | $0.975 | $0.9825 | $0.7962 | $0.90 | -10.89% | 85,245,176 |
| Feb 18, 2020 | $1.00 | $1.07 | $0.9788 | $1.01 | +0.50% | 29,274,952 |
| Feb 10, 2020 | $0.9625 | $1.13 | $0.935 | $1.01 | +5.51% | 58,708,088 |
| Feb 3, 2020 | $0.97 | $1.10 | $0.9425 | $0.9525 | -0.78% | 49,934,264 |
| Jan 27, 2020 | $1.05 | $1.09 | $0.9575 | $0.96 | -11.11% | 46,875,176 |
| Jan 21, 2020 | $1.19 | $1.19 | $1.06 | $1.08 | -9.05% | 48,814,136 |
| Jan 13, 2020 | $1.36 | $1.40 | $1.13 | $1.19 | -12.52% | 117,937,156 |
| Jan 6, 2020 | $1.45 | $1.48 | $1.35 | $1.36 | -7.65% | 78,736,816 |
| Dec 30, 2019 | $1.47 | $1.62 | $1.44 | $1.47 | -0.34% | 67,146,676 |
| Dec 23, 2019 | $1.51 | $1.52 | $1.31 | $1.48 | -1.50% | 99,943,444 |
| Dec 16, 2019 | $1.35 | $1.57 | $1.35 | $1.50 | +9.91% | 95,007,016 |
| Dec 9, 2019 | $1.66 | $1.73 | $1.30 | $1.36 | -18.41% | 189,743,096 |
| Dec 2, 2019 | $1.59 | $1.67 | $1.48 | $1.67 | +5.36% | 65,152,440 |
| Nov 25, 2019 | $1.42 | $1.60 | $1.41 | $1.59 | +12.01% | 39,182,856 |
| Nov 18, 2019 | $1.46 | $1.46 | $1.34 | $1.42 | -3.74% | 61,204,840 |
| Nov 11, 2019 | $1.51 | $1.53 | $1.44 | $1.47 | -3.45% | 41,410,588 |
| Nov 4, 2019 | $1.48 | $1.58 | $1.44 | $1.52 | +4.28% | 65,081,860 |
| Oct 28, 2019 | $1.60 | $1.62 | $1.33 | $1.46 | -8.03% | 80,327,968 |
| Oct 21, 2019 | $1.50 | $1.66 | $1.46 | $1.59 | +6.90% | 75,138,664 |
| Oct 14, 2019 | $1.33 | $1.51 | $1.31 | $1.49 | +10.61% | 89,921,756 |
| Oct 7, 2019 | $1.37 | $1.40 | $1.24 | $1.34 | -3.24% | 105,194,172 |
| Sep 30, 2019 | $1.36 | $1.45 | $1.31 | $1.39 | +3.93% | 132,376,828 |
| Sep 23, 2019 | $1.17 | $1.39 | $1.15 | $1.34 | +13.62% | 197,915,164 |
| Sep 16, 2019 | $1.08 | $1.20 | $1.03 | $1.18 | +6.58% | 169,944,760 |
| Sep 9, 2019 | $1.09 | $1.28 | $0.9925 | $1.10 | +2.32% | 327,255,580 |
| Sep 3, 2019 | $0.9925 | $1.09 | $0.915 | $1.08 | +8.56% | 107,477,472 |
| Aug 26, 2019 | $0.93 | $1.09 | $0.9113 | $0.9925 | +8.77% | 185,923,868 |
| Aug 19, 2019 | $0.8425 | $1.06 | $0.82 | $0.9125 | +9.94% | 204,096,148 |
| Aug 12, 2019 | $0.895 | $0.94 | $0.7875 | $0.83 | -7.52% | 89,135,388 |
| Aug 5, 2019 | $0.93 | $0.9775 | $0.8938 | $0.8975 | -5.03% | 88,325,492 |
| Jul 29, 2019 | $1.01 | $1.05 | $0.9375 | $0.945 | -5.74% | 95,994,448 |
| Jul 22, 2019 | $1.08 | $1.10 | $0.99 | $1.00 | -7.18% | 112,847,300 |
| Jul 15, 2019 | $1.22 | $1.22 | $1.03 | $1.08 | -12.02% | 144,918,420 |
| Jul 8, 2019 | $1.38 | $1.39 | $1.18 | $1.23 | -11.05% | 201,353,816 |
| Jul 1, 2019 | $1.38 | $1.41 | $1.32 | $1.38 | +0.91% | 101,703,580 |
| Jun 24, 2019 | $1.35 | $1.40 | $1.32 | $1.37 | +0.92% | 76,451,340 |
| Jun 17, 2019 | $1.41 | $1.46 | $1.33 | $1.36 | -3.73% | 94,473,788 |
| Jun 10, 2019 | $1.34 | $1.46 | $1.32 | $1.41 | +12.15% | 193,640,340 |
| Jun 3, 2019 | $1.90 | $1.96 | $1.18 | $1.26 | -33.77% | 316,651,244 |
| May 28, 2019 | $1.96 | $2.00 | $1.83 | $1.90 | -3.07% | 54,156,608 |
| May 20, 2019 | $2.12 | $2.13 | $1.92 | $1.96 | -9.18% | 86,873,704 |
| May 13, 2019 | $2.08 | $2.21 | $2.04 | $2.15 | +1.53% | 46,511,436 |
| May 6, 2019 | $2.21 | $2.23 | $2.09 | $2.12 | -5.46% | 46,805,828 |
| Apr 29, 2019 | $2.22 | $2.25 | $2.12 | $2.24 | +0.90% | 58,365,600 |
| Apr 22, 2019 | $2.19 | $2.27 | $2.13 | $2.22 | +1.37% | 79,065,556 |
| Apr 15, 2019 | $2.32 | $2.34 | $2.19 | $2.19 | -5.90% | 71,899,592 |
| Apr 8, 2019 | $2.45 | $2.52 | $2.32 | $2.33 | -5.48% | 70,632,884 |
| Apr 1, 2019 | $2.57 | $2.61 | $2.21 | $2.47 | -2.95% | 212,476,048 |
| Mar 25, 2019 | $2.62 | $2.64 | $2.52 | $2.54 | -2.78% | 66,510,340 |
| Mar 18, 2019 | $2.77 | $2.81 | $2.59 | $2.61 | -5.52% | 64,211,556 |
| Mar 11, 2019 | $2.75 | $2.91 | $2.72 | $2.77 | +0.82% | 53,708,792 |
| Mar 4, 2019 | $2.95 | $3.03 | $2.69 | $2.74 | -6.64% | 76,195,732 |
| Feb 25, 2019 | $2.85 | $3.00 | $2.85 | $2.94 | +3.34% | 55,474,216 |
| Feb 19, 2019 | $2.87 | $2.87 | $2.75 | $2.84 | -0.52% | 48,001,388 |
| Feb 11, 2019 | $2.85 | $2.94 | $2.79 | $2.86 | +0.70% | 45,627,388 |
| Feb 4, 2019 | $2.81 | $2.95 | $2.75 | $2.84 | +0.98% | 63,309,904 |
| Jan 28, 2019 | $3.94 | $3.95 | $2.78 | $2.81 | -29.31% | 206,019,016 |
| Jan 22, 2019 | $3.95 | $4.02 | $3.78 | $3.98 | -0.19% | 32,887,360 |
| Jan 14, 2019 | $3.96 | $4.23 | $3.80 | $3.98 | +0.50% | 72,403,124 |
| Jan 7, 2019 | $3.78 | $4.10 | $3.74 | $3.96 | +4.00% | 68,104,932 |
| Dec 31, 2018 | $3.08 | $3.82 | $3.08 | $3.81 | +24.10% | 74,264,624 |
| Dec 24, 2018 | $2.99 | $3.12 | $2.89 | $3.07 | +2.68% | 30,296,740 |
| Dec 17, 2018 | $3.17 | $3.28 | $2.94 | $2.99 | -6.27% | 57,407,756 |
| Dec 10, 2018 | $3.35 | $3.38 | $3.17 | $3.19 | -6.73% | 44,184,092 |
| Dec 3, 2018 | $3.46 | $3.53 | $3.31 | $3.42 | +0.15% | 57,419,472 |
| Nov 26, 2018 | $3.50 | $3.81 | $3.20 | $3.42 | +1.19% | 115,947,644 |
| Nov 19, 2018 | $3.21 | $13.71 | $3.04 | $3.38 | +5.55% | 98,434,580 |
| Nov 12, 2018 | $3.67 | $3.70 | $3.11 | $3.20 | -12.64% | 67,390,940 |
| Nov 5, 2018 | $3.89 | $3.89 | $3.58 | $3.66 | -6.21% | 38,210,684 |
| Oct 29, 2018 | $3.46 | $3.94 | $3.44 | $3.90 | +13.86% | 45,666,452 |
| Oct 22, 2018 | $3.71 | $3.90 | $3.41 | $3.43 | -6.92% | 46,905,656 |
| Oct 15, 2018 | $3.70 | $3.87 | $3.62 | $3.68 | -0.47% | 40,491,132 |
| Oct 8, 2018 | $3.68 | $3.86 | $3.66 | $3.70 | +0.82% | 42,607,872 |
| Oct 1, 2018 | $3.82 | $3.89 | $3.65 | $3.67 | -3.86% | 51,172,924 |
| Sep 24, 2018 | $4.11 | $4.11 | $3.80 | $3.82 | -7.57% | 48,361,528 |
| Sep 17, 2018 | $4.18 | $4.22 | $4.09 | $4.13 | -1.61% | 41,751,004 |
| Sep 10, 2018 | $4.04 | $4.26 | $3.97 | $4.20 | +4.09% | 62,432,476 |
| Sep 4, 2018 | $3.29 | $4.13 | $3.27 | $4.03 | +21.55% | 147,840,784 |
| Aug 27, 2018 | $4.12 | $4.13 | $3.30 | $3.32 | -19.82% | 132,899,676 |
| Aug 20, 2018 | $3.85 | $4.32 | $3.84 | $4.14 | +7.96% | 93,956,808 |
| Aug 13, 2018 | $3.84 | $3.89 | $3.75 | $3.83 | +0.07% | 38,019,848 |
| Aug 6, 2018 | $3.72 | $3.90 | $3.69 | $3.83 | +3.16% | 43,775,964 |
| Jul 30, 2018 | $3.72 | $3.75 | $3.60 | $3.71 | +0.13% | 45,079,704 |
| Jul 23, 2018 | $3.76 | $3.77 | $3.56 | $3.71 | -1.66% | 39,300,504 |
| Jul 16, 2018 | $3.82 | $3.86 | $3.58 | $3.77 | -1.31% | 43,109,628 |
| Jul 9, 2018 | $3.89 | $3.91 | $3.62 | $3.82 | +0.86% | 53,520,404 |
| Jul 2, 2018 | $3.65 | $3.81 | $3.50 | $3.79 | +3.98% | 55,086,240 |
| Jun 25, 2018 | $3.85 | $3.93 | $3.62 | $3.64 | -6.12% | 51,728,892 |
| Jun 18, 2018 | $3.49 | $4.00 | $3.34 | $3.88 | +11.17% | 218,018,148 |
| Jun 11, 2018 | $3.54 | $3.59 | $3.18 | $3.49 | -3.92% | 150,373,952 |
| Jun 4, 2018 | $3.45 | $3.67 | $3.36 | $3.63 | +5.90% | 105,480,996 |
| May 29, 2018 | $3.15 | $3.43 | $3.14 | $3.43 | +8.29% | 165,947,148 |
| May 21, 2018 | $3.13 | $3.23 | $3.11 | $3.17 | +1.69% | 73,127,364 |
| May 14, 2018 | $3.17 | $3.47 | $3.06 | $3.12 | -1.97% | 118,322,336 |
| May 7, 2018 | $3.26 | $3.30 | $3.12 | $3.18 | -2.23% | 77,341,556 |
| Apr 30, 2018 | $3.49 | $3.50 | $3.19 | $3.25 | -6.20% | 74,941,672 |
| Apr 23, 2018 | $3.23 | $3.48 | $3.23 | $3.47 | +7.61% | 66,649,752 |
| Apr 16, 2018 | $3.43 | $3.55 | $3.20 | $3.22 | -5.36% | 79,194,876 |
| Apr 9, 2018 | $3.38 | $3.50 | $3.36 | $3.40 | +1.34% | 88,335,644 |
| Apr 2, 2018 | $3.13 | $3.42 | $3.13 | $3.36 | +6.42% | 130,555,832 |
| Mar 26, 2018 | $3.43 | $3.58 | $3.05 | $3.16 | -6.52% | 169,833,808 |
| Mar 19, 2018 | $3.81 | $3.85 | $3.37 | $3.38 | -12.45% | 83,688,960 |
| Mar 12, 2018 | $3.96 | $4.00 | $3.82 | $3.86 | -2.71% | 64,947,972 |
| Mar 5, 2018 | $3.97 | $4.04 | $3.87 | $3.96 | -0.50% | 67,323,448 |
| Feb 26, 2018 | $4.00 | $4.15 | $3.85 | $3.98 | -0.25% | 74,667,956 |
| Feb 20, 2018 | $4.08 | $4.08 | $3.89 | $3.99 | -2.62% | 42,213,968 |
| Feb 12, 2018 | $4.07 | $4.24 | $3.87 | $4.10 | +1.42% | 52,320,412 |
| Feb 5, 2018 | $4.04 | $4.17 | $3.78 | $4.04 | -0.37% | 93,650,468 |
| Jan 29, 2018 | $4.26 | $4.32 | $4.06 | $4.06 | -4.87% | 55,905,200 |
| Jan 22, 2018 | $4.56 | $4.57 | $4.15 | $4.27 | -5.90% | 75,937,156 |
| Jan 16, 2018 | $4.50 | $4.57 | $4.26 | $4.53 | +2.08% | 78,262,328 |
| Jan 8, 2018 | $4.70 | $5.08 | $4.41 | $4.44 | -4.93% | 123,988,656 |
| Jan 2, 2018 | $4.49 | $4.68 | $4.45 | $4.67 | +4.07% | 49,688,976 |
| Dec 26, 2017 | $4.57 | $4.80 | $4.49 | $4.49 | -1.86% | 36,300,624 |
| Dec 18, 2017 | $4.61 | $4.70 | $4.50 | $4.57 | -0.27% | 50,850,516 |
| Dec 11, 2017 | $4.82 | $4.84 | $4.54 | $4.59 | -4.48% | 63,867,048 |
| Dec 4, 2017 | $4.76 | $4.97 | $4.65 | $4.80 | +2.29% | 65,160,360 |
| Nov 27, 2017 | $4.40 | $4.92 | $4.40 | $4.69 | +7.75% | 108,218,352 |
| Nov 20, 2017 | $4.10 | $4.68 | $4.01 | $4.36 | +6.81% | 157,269,484 |
| Nov 13, 2017 | $4.11 | $4.21 | $3.96 | $4.08 | -0.73% | 79,044,480 |
| Nov 6, 2017 | $4.52 | $4.55 | $4.06 | $4.11 | -9.23% | 67,088,124 |
| Oct 30, 2017 | $4.86 | $4.87 | $4.53 | $4.53 | -6.41% | 47,431,676 |
| Oct 23, 2017 | $5.04 | $5.14 | $4.73 | $4.84 | -3.92% | 41,421,388 |
| Oct 16, 2017 | $4.92 | $5.08 | $4.80 | $5.03 | +2.13% | 30,543,656 |
| Oct 9, 2017 | $5.02 | $5.07 | $4.83 | $4.93 | -1.55% | 34,962,748 |
| Oct 2, 2017 | $5.16 | $5.17 | $5.01 | $5.01 | -3.10% | 27,716,320 |
| Sep 25, 2017 | $5.01 | $5.24 | $5.00 | $5.17 | +3.25% | 34,496,280 |
| Sep 18, 2017 | $5.10 | $5.16 | $4.97 | $5.00 | -1.38% | 28,353,240 |
| Sep 11, 2017 | $4.80 | $5.11 | $4.78 | $5.07 | +5.95% | 46,937,064 |
| Sep 5, 2017 | $4.67 | $4.84 | $4.64 | $4.79 | +2.57% | 42,348,776 |
| Aug 28, 2017 | $4.85 | $4.93 | $4.62 | $4.67 | -3.76% | 68,255,160 |
| Aug 21, 2017 | $5.29 | $5.53 | $4.68 | $4.85 | -8.58% | 124,840,260 |
| Aug 14, 2017 | $5.49 | $5.50 | $5.20 | $5.31 | -2.48% | 47,693,804 |
| Aug 7, 2017 | $5.49 | $5.59 | $5.27 | $5.44 | -0.78% | 29,378,656 |
| Jul 31, 2017 | $5.39 | $5.53 | $5.29 | $5.48 | +2.00% | 30,927,912 |
| Jul 24, 2017 | $5.18 | $5.44 | $5.16 | $5.38 | +3.46% | 40,670,900 |
| Jul 17, 2017 | $5.26 | $5.40 | $5.18 | $5.20 | -1.14% | 36,917,540 |
| Jul 10, 2017 | $5.22 | $5.36 | $5.20 | $5.26 | +0.53% | 27,522,020 |
| Jul 3, 2017 | $5.44 | $5.50 | $5.22 | $5.23 | -3.24% | 29,832,036 |
| Jun 26, 2017 | $5.17 | $5.45 | $5.17 | $5.40 | +4.65% | 40,401,852 |
| Jun 19, 2017 | $5.16 | $5.24 | $5.07 | $5.16 | +0.29% | 48,333,356 |
| Jun 12, 2017 | $5.49 | $5.54 | $5.13 | $5.15 | -6.45% | 54,558,964 |
| Jun 5, 2017 | $5.56 | $5.64 | $5.33 | $5.50 | -2.91% | 55,153,380 |
| May 30, 2017 | $5.55 | $5.74 | $5.47 | $5.67 | +2.03% | 68,496,468 |
| May 22, 2017 | $6.09 | $6.15 | $5.31 | $5.56 | -8.26% | 129,540,640 |
| May 15, 2017 | $6.04 | $6.17 | $5.88 | $6.06 | +0.79% | 43,150,908 |
| May 8, 2017 | $6.00 | $6.33 | $5.95 | $6.01 | +0.12% | 45,773,512 |
| May 1, 2017 | $5.69 | $6.04 | $5.64 | $6.00 | +5.77% | 41,183,152 |
| Apr 24, 2017 | $5.85 | $5.99 | $5.62 | $5.67 | -2.16% | 49,778,744 |
| Apr 17, 2017 | $5.61 | $5.86 | $5.60 | $5.80 | +3.62% | 43,577,340 |
| Apr 10, 2017 | $5.40 | $5.61 | $5.39 | $5.60 | +3.32% | 42,441,340 |
| Apr 3, 2017 | $5.63 | $5.66 | $5.40 | $5.42 | -3.95% | 56,651,908 |
| Mar 27, 2017 | $5.08 | $5.69 | $5.06 | $5.64 | +8.94% | 78,617,164 |
| Mar 20, 2017 | $6.17 | $6.21 | $5.17 | $5.18 | -15.99% | 117,970,044 |
| Mar 13, 2017 | $6.19 | $6.20 | $6.00 | $6.16 | -2.14% | 68,994,384 |
| Mar 6, 2017 | $6.32 | $6.33 | $6.11 | $6.30 | -0.40% | 49,672,160 |
| Feb 27, 2017 | $6.55 | $6.67 | $5.89 | $6.32 | -3.81% | 70,825,356 |
| Feb 21, 2017 | $6.46 | $6.63 | $6.36 | $6.57 | +2.78% | 34,209,440 |
| Feb 13, 2017 | $6.44 | $6.52 | $6.31 | $6.39 | -0.35% | 32,792,516 |
| Feb 6, 2017 | $6.19 | $6.44 | $6.13 | $6.42 | +3.72% | 33,127,060 |
| Jan 30, 2017 | $6.03 | $6.23 | $5.96 | $6.19 | +1.77% | 35,901,712 |
| Jan 23, 2017 | $5.92 | $6.17 | $5.86 | $6.08 | +3.10% | 51,014,284 |
| Jan 17, 2017 | $5.69 | $5.94 | $5.67 | $5.90 | +3.74% | 46,927,976 |
| Jan 9, 2017 | $6.15 | $6.28 | $5.57 | $5.68 | -7.30% | 95,595,120 |
| Jan 3, 2017 | $6.36 | $6.51 | $6.13 | $6.13 | -2.93% | 38,227,400 |
| Dec 27, 2016 | $6.35 | $6.50 | $6.27 | $6.32 | -0.59% | 27,097,788 |
| Dec 19, 2016 | $6.35 | $6.64 | $6.26 | $6.35 | -0.04% | 33,996,840 |
| Dec 12, 2016 | $6.52 | $6.71 | $6.28 | $6.36 | -2.31% | 49,067,876 |
| Dec 5, 2016 | $6.11 | $6.58 | $6.07 | $6.51 | +7.21% | 48,772,136 |
| Nov 28, 2016 | $6.50 | $6.50 | $6.03 | $6.07 | -6.00% | 45,366,556 |
| Nov 21, 2016 | $5.88 | $6.62 | $5.79 | $6.46 | +10.06% | 70,630,896 |
| Nov 14, 2016 | $5.61 | $5.89 | $5.55 | $5.87 | – | 35,281,636 |
Seasonality
GME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 154.6% | -8.3% | 7.7% | 3.0% | 10.6% | -2.0% | -7.5% | 3.4% | 13.4% | -3.5% | 12.0% | -4.0% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 18.9% | 0.6% | -4.1% | 8.3% | -15.1% | 4.2% | -1.6% | -15.4% | 34.1% | -1.7% | ||
| 2025 | -14.2% | -6.9% | -10.9% | 24.8% | 7.0% | -18.2% | -8.0% | -0.2% | 21.7% | -18.3% | 1.1% | -10.9% |
| 2024 | -18.8% | 0.3% | -12.3% | -11.4% | 108.7% | 6.7% | -8.2% | 3.3% | -2.1% | -3.3% | 31.0% | 7.9% |
| 2023 | 18.5% | -12.1% | 19.7% | -16.2% | 24.7% | 0.8% | -8.5% | -16.4% | -11.3% | -16.3% | 5.7% | 20.5% |
| 2022 | -26.6% | 13.2% | 35.1% | -24.9% | -0.3% | -2.0% | 11.2% | -15.8% | -12.3% | 12.7% | -7.4% | -29.6% |
| 2021 | 1625.1% | -68.7% | 86.6% | -8.6% | 27.9% | -3.5% | -24.8% | 35.5% | -19.6% | 4.6% | 6.9% | -24.4% |
| 2020 | -36.8% | -6.2% | -2.8% | 63.7% | -29.1% | 6.9% | -7.6% | 66.6% | 52.7% | 2.6% | 58.2% | 13.8% |
| 2019 | -10.1% | 3.2% | -10.2% | -14.9% | -12.4% | -27.8% | -26.5% | -1.2% | 39.0% | -1.4% | 16.5% | -4.1% |
| 2018 | -6.4% | -6.7% | -17.6% | 8.2% | -3.3% | 13.3% | -1.1% | -7.9% | 17.7% | -4.4% | -6.4% | -5.0% |
| 2017 | -3.0% | -0.2% | -6.3% | 0.6% | -2.4% | -0.7% | 0.4% | -14.7% | 13.9% | -9.5% | 2.3% | -4.3% |