BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	19.71	19.77	19.71	19.77	-	-0.15%	-
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
Jun 29, 2026	19.37	19.37	19.37	19.21	19.21	1.86%	500
Jun 26, 2026	18.45	18.60	18.45	18.86	18.86	2.00%	221
Jun 25, 2026	18.78	18.78	18.78	18.49	18.49	-2.63%	200
Jun 24, 2026	18.67	19.01	18.67	18.99	18.99	2.15%	800
Jun 23, 2026	18.45	18.45	18.45	18.59	18.59	-0.69%	1
Jun 22, 2026	18.69	18.72	18.69	18.72	18.72	0.16%	206
Jun 19, 2026	18.69	18.69	18.69	18.69	18.69	-0.74%	-
Jun 18, 2026	18.81	18.83	18.72	18.83	18.83	1.51%	707
Jun 17, 2026	18.58	18.58	18.48	18.55	18.55	0.87%	202
Jun 16, 2026	18.72	18.76	18.39	18.39	18.39	-2.60%	1,141
Jun 15, 2026	18.80	18.80	18.77	18.88	18.88	0.11%	102
Jun 12, 2026	19.01	19.06	19.01	18.86	18.86	-1.72%	4
Jun 11, 2026	19.48	19.48	19.48	19.19	19.19	-0.47%	6
Jun 10, 2026	19.20	19.32	19.20	19.28	19.28	1.42%	1,044
Jun 9, 2026	19.32	19.32	19.02	19.01	19.01	-0.16%	354
Jun 8, 2026	19.03	19.03	18.84	19.04	19.04	0.79%	763
Jun 5, 2026	19.17	19.25	18.93	18.89	18.89	-4.11%	1,132
Jun 4, 2026	19.05	19.80	19.02	19.70	19.70	1.70%	878
Jun 3, 2026	19.64	20.44	19.37	19.37	19.37	7.08%	20,231
Jun 2, 2026	18.28	18.33	18.09	18.09	18.09	-0.44%	7
Jun 1, 2026	18.40	18.40	18.09	18.17	18.17	-0.71%	1,743
May 29, 2026	18.61	18.69	18.21	18.30	18.30	-2.40%	304
May 28, 2026	18.64	18.73	18.60	18.75	18.75	0.32%	825
May 27, 2026	18.78	18.78	18.78	18.69	18.69	-0.95%	3
May 26, 2026	18.93	18.93	18.90	18.87	18.87	-1.20%	347
May 25, 2026	19.20	19.20	19.20	19.10	19.10	0.26%	2
May 22, 2026	19.37	19.37	19.34	19.05	19.05	-1.14%	10
May 21, 2026	19.50	19.50	19.47	19.27	19.27	-0.26%	53
May 20, 2026	19.20	19.42	19.13	19.32	19.32	3.04%	343
May 19, 2026	18.87	18.87	18.79	18.75	18.75	-	144
May 18, 2026	18.59	18.59	18.59	18.75	18.75	-0.48%	3
May 15, 2026	18.51	18.82	18.50	18.84	18.84	0.16%	646
May 14, 2026	18.86	18.86	18.80	18.81	18.81	-1.52%	5,160
May 13, 2026	19.36	19.36	18.89	19.10	19.10	-2.00%	966
May 12, 2026	18.56	19.56	18.56	19.49	19.49	-1.91%	1,723
May 11, 2026	20.44	20.50	20.44	19.87	19.87	-3.26%	62
May 8, 2026	20.36	20.50	20.36	20.54	20.54	-0.68%	275
May 7, 2026	21.20	21.26	20.86	20.68	20.68	-1.90%	2,444
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