BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	16.61	16.61	16.61	16.61	-	0.61%	392
Sep 4, 2026	16.77	17.09	16.50	16.51	16.51	-0.18%	590
Sep 3, 2026	16.49	16.60	16.46	16.54	16.54	1.91%	223
Sep 2, 2026	16.23	16.23	16.23	16.23	16.23	1.69%	-
Sep 1, 2026	15.97	16.04	15.97	15.96	15.96	-0.68%	60
Aug 31, 2026	15.43	16.47	15.32	16.07	16.07	2.42%	1,767
Aug 28, 2026	15.77	15.77	15.77	15.69	15.69	2.35%	432
Aug 27, 2026	15.52	15.52	15.29	15.33	15.33	-0.45%	95
Aug 26, 2026	15.54	15.54	15.54	15.40	15.40	-0.26%	41
Aug 25, 2026	15.45	15.45	15.43	15.44	15.44	-0.06%	332
Aug 24, 2026	15.65	15.80	15.52	15.45	15.45	-0.52%	696
Aug 21, 2026	15.57	15.57	15.57	15.53	15.53	1.37%	500
Aug 20, 2026	15.48	15.56	15.29	15.32	15.32	-1.35%	383
Aug 19, 2026	15.70	15.70	15.40	15.53	15.53	-1.40%	1,234
Aug 18, 2026	15.90	15.90	15.77	15.75	15.75	-1.38%	136
Aug 17, 2026	16.11	16.22	16.00	15.97	15.97	-0.62%	800
Aug 14, 2026	16.14	16.14	15.97	16.07	16.07	-0.43%	495
Aug 13, 2026	15.92	16.14	15.92	16.14	16.14	0.50%	62
Aug 12, 2026	16.34	16.34	16.00	16.06	16.06	-1.05%	982
Aug 11, 2026	16.35	16.35	16.34	16.23	16.23	-2.23%	152
Aug 10, 2026	16.62	17.10	16.60	16.60	16.60	0.12%	5,011
Aug 7, 2026	16.50	16.50	16.50	16.58	16.58	0.24%	15
Aug 6, 2026	16.54	16.54	16.45	16.54	16.54	0.55%	140
Aug 5, 2026	16.70	16.71	16.49	16.45	16.45	-0.18%	877
Aug 4, 2026	16.67	16.68	16.44	16.48	16.48	-0.30%	3,430
Aug 3, 2026	18.67	18.67	16.50	16.53	16.53	-12.26%	5,566
Jul 31, 2026	19.17	19.17	19.17	18.84	18.84	-0.26%	1
Jul 30, 2026	18.98	18.99	18.98	18.89	18.89	-1.72%	420
Jul 29, 2026	19.38	19.38	19.38	19.22	19.22	-0.83%	180
Jul 28, 2026	19.38	19.38	19.38	19.38	19.38	2.27%	-
Jul 27, 2026	18.81	18.84	18.81	18.95	18.95	0.69%	160
Jul 24, 2026	18.83	18.83	18.81	18.82	18.82	0.80%	340
Jul 23, 2026	18.74	18.74	18.74	18.67	18.67	-1.94%	500
Jul 22, 2026	19.02	19.02	19.02	19.04	19.04	0.11%	60
Jul 21, 2026	19.11	19.11	19.02	19.02	19.02	-0.05%	232
Jul 20, 2026	19.20	19.20	19.10	19.03	19.03	-1.04%	145
Jul 17, 2026	19.01	19.15	19.00	19.23	19.23	-2.19%	1,292
Jul 16, 2026	19.34	19.54	19.34	19.66	19.66	0.61%	150
Jul 15, 2026	19.54	19.61	19.54	19.54	19.54	0.05%	120
Jul 14, 2026	19.53	19.53	19.53	19.53	19.53	-0.20%	-
Jul 13, 2026	19.49	19.50	19.49	19.57	19.57	2.46%	211
Jul 10, 2026	19.10	19.10	19.10	19.10	19.10	0.69%	-
Jul 9, 2026	18.97	18.97	18.97	18.97	18.97	-0.94%	-
Jul 8, 2026	19.21	19.21	19.20	19.15	19.15	-1.85%	325
Jul 7, 2026	19.71	19.94	19.51	19.51	19.51	-1.46%	796
Jul 6, 2026	20.04	20.04	19.72	19.80	19.80	-0.65%	779
Jul 3, 2026	19.84	19.90	19.80	19.93	19.93	0.25%	2,105
Jul 2, 2026	19.82	20.04	19.82	19.88	19.88	1.48%	1,000
Jul 1, 2026	19.24	19.50	19.24	19.59	19.59	2.51%	1,005
Jun 30, 2026	19.29	19.29	19.01	19.11	19.11	-0.52%	4,263