GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 AM $ 0.000523
+1.63%
$ 3.6 million $ 200,034
Jun 2, 11 PM $ 0.000521
+0.19%
$ 3.59 million $ 241,543
Jun 2, 10 PM $ 0.000528
-0.11%
$ 3.63 million $ 238,026
Jun 2, 9 PM $ 0.000528
+1.82%
$ 3.64 million $ 193,189
Jun 2, 8 PM $ 0.000519
-0.94%
$ 3.57 million $ 181,205
Jun 2, 7 PM $ 0.000524
-0.47%
$ 3.6 million $ 220,392
Jun 2, 6 PM $ 0.000526
+0.97%
$ 3.62 million $ 182,241
Jun 2, 5 PM $ 0.000521
-0.05%
$ 3.59 million $ 183,473
Jun 2, 4 PM $ 0.000522
+1.09%
$ 3.59 million $ 185,091
Jun 2, 3 PM $ 0.000516
-1.53%
$ 3.55 million $ 179,295
Jun 2, 2 PM $ 0.000524
-0.73%
$ 3.61 million $ 225,443
Jun 2, 1 PM $ 0.000528
+0.00%
$ 3.63 million $ 181,083
Jun 2, 12 PM $ 0.000528
-0.49%
$ 3.63 million $ 180,286
Jun 2, 11 AM $ 0.00053
+0.10%
$ 3.65 million $ 181,644
Jun 2, 10 AM $ 0.00053
+0.80%
$ 3.65 million $ 180,342
Jun 2, 9 AM $ 0.000526
-0.59%
$ 3.62 million $ 184,306
Jun 2, 8 AM $ 0.000529
-0.45%
$ 3.64 million $ 187,738
Jun 2, 7 AM $ 0.000531
-0.01%
$ 3.66 million $ 185,692
Jun 2, 6 AM $ 0.000532
+0.12%
$ 3.66 million $ 184,834
Jun 2, 5 AM $ 0.000531
-0.16%
$ 3.65 million $ 185,114
Jun 2, 4 AM $ 0.000532
+0.21%
$ 3.66 million $ 184,007
Jun 2, 3 AM $ 0.000531
+0.46%
$ 3.65 million $ 183,438
Jun 2, 2 AM $ 0.000529
+0.42%
$ 3.64 million $ 183,127
Jun 2, 1 AM $ 0.000526
+0.27%
$ 3.62 million $ 182,926
Jun 2, 12 AM $ 0.000525
-1.26%
$ 3.61 million $ 183,927
Jun 1, 11 PM $ 0.000531
+1.07%
$ 3.66 million $ 185,716
Jun 1, 10 PM $ 0.000526
-0.49%
$ 3.62 million $ 185,931
Jun 1, 9 PM $ 0.000528
-1.15%
$ 3.64 million $ 187,484
Jun 1, 8 PM $ 0.000534
+0.54%
$ 3.68 million $ 188,752
Jun 1, 7 PM $ 0.000532
-1.62%
$ 3.66 million $ 189,608
Jun 1, 6 PM $ 0.00054
+0.11%
$ 3.72 million $ 183,928
Jun 1, 5 PM $ 0.00054
+1.24%
$ 3.72 million $ 183,646
Jun 1, 4 PM $ 0.000534
-0.51%
$ 3.67 million $ 185,394
Jun 1, 3 PM $ 0.000536
-0.16%
$ 3.69 million $ 188,044
Jun 1, 2 PM $ 0.000537
-2.40%
$ 3.7 million $ 186,899
Jun 1, 1 PM $ 0.00055
-0.78%
$ 3.79 million $ 180,057
Jun 1, 12 PM $ 0.000555
-3.08%
$ 3.82 million $ 126,581
Jun 1, 11 AM $ 0.000572
+1.92%
$ 3.94 million $ 125,437
Jun 1, 10 AM $ 0.000562
+1.10%
$ 3.86 million $ 125,647
Jun 1, 9 AM $ 0.000556
+2.04%
$ 3.82 million $ 122,251
Jun 1, 8 AM $ 0.000545
-1.73%
$ 3.75 million $ 177,590
Jun 1, 7 AM $ 0.000554
-1.03%
$ 3.81 million $ 122,881
Jun 1, 6 AM $ 0.00056
-1.05%
$ 3.85 million $ 124,060
Jun 1, 5 AM $ 0.000566
+0.05%
$ 3.9 million $ 122,740
Jun 1, 4 AM $ 0.000566
-1.18%
$ 3.89 million $ 126,219
Jun 1, 3 AM $ 0.000572
+0.10%
$ 3.94 million $ 127,775
Jun 1, 2 AM $ 0.000571
+0.91%
$ 3.93 million $ 132,512
Jun 1, 1 AM $ 0.000566
-1.25%
$ 3.9 million $ 132,757
Jun 1, 12 AM $ 0.000573
+0.14%
$ 3.95 million $ 134,757
May 31, 11 PM $ 0.000572
-0.39%
$ 3.93 million $ 133,113