GME Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.0004939 | $0.00050129 | $0.00048735 | $0.0004947 | $2.39M |
| 2026-10-09 | $0.00047431 | $0.00049697 | $0.00047093 | $0.00049355 | $3.34M |
| 2026-10-08 | $0.00050229 | $0.000507 | $0.00046457 | $0.00047442 | $501,026.57 |
| 2026-10-07 | $0.00053593 | $0.00053797 | $0.0004998 | $0.00050246 | $675,618.15 |
| 2026-10-06 | $0.00052963 | $0.00054274 | $0.00052771 | $0.0005384 | $3.31M |
| 2026-10-05 | $0.00052184 | $0.00053539 | $0.00052036 | $0.00053013 | $5.76M |
| 2026-10-04 | $0.00052942 | $0.0005304 | $0.00051438 | $0.0005264 | $3.39M |
| 2026-10-03 | $0.0005225 | $0.00053467 | $0.00051693 | $0.00052928 | $8.16M |
| 2026-10-02 | $0.00052072 | $0.00055104 | $0.00052033 | $0.0005225 | $5.16M |
| 2026-10-01 | $0.0005245 | $0.00052618 | $0.00050354 | $0.00052023 | $12.70M |
| 2026-09-30 | $0.00053416 | $0.0005571 | $0.00052198 | $0.0005236 | $4.09M |
| 2026-09-29 | $0.00053941 | $0.00054921 | $0.00053003 | $0.000534 | $3.04M |
| 2026-09-28 | $0.00055402 | $0.00055605 | $0.00052996 | $0.00053892 | $3.07M |
| 2026-09-27 | $0.00055141 | $0.00056839 | $0.00054261 | $0.00055352 | $6.36M |
| 2026-09-26 | $0.00056671 | $0.00056693 | $0.00054973 | $0.0005519 | $467,756.12 |
| 2026-09-25 | $0.00055167 | $0.00056909 | $0.00054571 | $0.00056644 | $6.73M |
| 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 |