BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.70	21.22	20.50	21.08	21.08	5.19%	774
May 5, 2026	20.36	20.38	19.72	20.04	20.04	-4.48%	1,658
May 4, 2026	23.88	23.88	20.98	20.98	20.98	0.58%	27,737
Apr 30, 2026	21.06	21.06	21.06	20.86	20.86	1.36%	3
Apr 29, 2026	21.40	21.40	20.58	20.58	20.58	-3.29%	2,777
Apr 28, 2026	21.68	21.68	21.34	21.28	21.28	-2.21%	817
Apr 27, 2026	21.28	21.80	21.26	21.76	21.76	2.45%	779
Apr 24, 2026	21.62	21.62	21.24	21.24	21.24	-2.66%	784
Apr 23, 2026	22.20	22.32	21.60	21.82	21.82	0.09%	1,037
Apr 22, 2026	21.06	21.84	21.06	21.80	21.80	2.83%	1,396
Apr 21, 2026	21.14	21.42	21.12	21.20	21.20	2.91%	3,228
Apr 20, 2026	20.40	20.70	20.36	20.60	20.60	-2.92%	1,409
Apr 17, 2026	21.32	21.34	21.22	21.22	21.22	-0.28%	255
Apr 16, 2026	21.20	21.22	21.10	21.28	21.28	1.53%	876
Apr 15, 2026	20.36	20.96	20.36	20.96	20.96	2.85%	815
Apr 14, 2026	20.38	20.38	20.38	20.38	20.38	3.45%	40
Apr 13, 2026	19.76	19.76	19.65	19.70	19.70	1.86%	242
Apr 10, 2026	19.58	19.66	19.38	19.34	19.34	-1.83%	274
Apr 9, 2026	19.74	19.74	19.74	19.70	19.70	-1.05%	5
Apr 8, 2026	20.40	20.40	19.98	19.91	19.91	0.96%	2,431
Apr 7, 2026	19.96	19.96	19.80	19.72	19.72	-1.84%	116
Apr 2, 2026	19.60	20.07	19.53	20.09	20.09	1.29%	209
Apr 1, 2026	20.03	20.03	19.93	19.83	19.83	0.60%	140
Mar 31, 2026	19.57	19.57	19.48	19.72	19.72	1.73%	77
Mar 30, 2026	19.30	19.30	19.30	19.38	19.38	-0.66%	10
Mar 27, 2026	19.51	19.51	19.51	19.51	19.51	-0.92%	-
Mar 26, 2026	19.69	19.69	19.69	19.69	19.69	-0.83%	-
Mar 25, 2026	19.67	19.95	19.60	19.85	19.85	-0.06%	442
Mar 24, 2026	19.92	19.92	19.50	19.87	19.87	0.37%	142
Mar 23, 2026	19.79	19.79	19.79	19.79	19.79	-0.38%	-
Mar 20, 2026	20.09	20.09	19.95	19.87	19.87	-0.61%	115
Mar 19, 2026	19.99	19.99	19.99	19.99	19.99	-1.87%	-
Mar 18, 2026	20.34	20.34	20.34	20.37	20.37	-0.56%	50
Mar 17, 2026	20.49	20.49	20.49	20.49	20.49	0.22%	-
Mar 16, 2026	20.74	20.74	20.74	20.44	20.44	-2.39%	49
Mar 13, 2026	21.05	21.05	21.05	20.94	20.94	-0.97%	100
Mar 12, 2026	21.11	21.18	21.11	21.15	21.15	1.71%	101
Mar 11, 2026	21.08	21.13	21.08	20.79	20.79	-1.91%	948
Mar 10, 2026	21.17	21.31	21.08	21.20	21.20	-0.91%	836
Mar 9, 2026	20.82	21.25	20.82	21.39	21.39	2.89%	410
Mar 6, 2026	20.57	20.77	20.57	20.79	20.79	1.14%	52
Mar 5, 2026	20.56	20.56	20.56	20.56	20.56	0.07%	-
Mar 4, 2026	20.57	20.57	20.57	20.54	20.54	0.81%	50
Mar 3, 2026	20.68	20.68	20.39	20.38	20.38	-1.09%	260
Mar 2, 2026	20.56	20.68	20.56	20.60	20.60	1.73%	3,349
Feb 27, 2026	20.20	20.33	20.20	20.25	20.25	-1.77%	400
Feb 26, 2026	20.42	20.78	20.42	20.62	20.62	1.25%	545
Feb 25, 2026	20.18	20.37	20.18	20.36	20.36	-0.32%	1,130
Feb 24, 2026	19.71	20.16	19.71	20.43	20.43	4.99%	280
Feb 23, 2026	19.45	19.45	19.45	19.45	19.45	-2.54%	-