GME Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |