GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 3, 6 AM $ 0.000416
-0.74%
$ 2.87 million $ 452,348
Aug 3, 5 AM $ 0.00042
+0.28%
$ 2.89 million $ 452,789
Aug 3, 4 AM $ 0.000418
-0.17%
$ 2.88 million $ 403,451
Aug 3, 3 AM $ 0.000419
-0.07%
$ 2.88 million $ 404,790
Aug 3, 2 AM $ 0.000419
+0.14%
$ 2.89 million $ 405,347
Aug 3, 1 AM $ 0.000419
-4.55%
$ 2.88 million $ 404,801
Aug 3, 12 AM $ 0.000439
-1.60%
$ 3.02 million $ 401,616
Aug 2, 11 PM $ 0.000445
-0.27%
$ 3.07 million $ 444,578
Aug 2, 10 PM $ 0.000447
-0.05%
$ 3.07 million $ 447,893
Aug 2, 9 PM $ 0.000447
-0.53%
$ 3.07 million $ 442,015
Aug 2, 8 PM $ 0.000449
+6.32%
$ 3.09 million $ 441,306
Aug 2, 7 PM $ 0.000395
+0.97%
$ 2.72 million $ 391,226
Aug 2, 6 PM $ 0.000393
+0.62%
$ 2.7 million $ 393,301
Aug 2, 5 PM $ 0.00039
+0.63%
$ 2.69 million $ 392,643
Aug 2, 4 PM $ 0.000388
-0.23%
$ 2.67 million $ 390,906
Aug 2, 3 PM $ 0.000389
-0.06%
$ 2.68 million $ 390,257
Aug 2, 2 PM $ 0.000389
+1.85%
$ 2.68 million $ 387,814
Aug 2, 1 PM $ 0.000382
-0.10%
$ 2.63 million $ 391,106
Aug 2, 12 PM $ 0.000383
-3.25%
$ 2.63 million $ 391,792
Aug 2, 11 AM $ 0.000396
-0.65%
$ 2.72 million $ 389,768
Aug 2, 10 AM $ 0.000398
-0.19%
$ 2.74 million $ 389,563
Aug 2, 9 AM $ 0.000399
+0.68%
$ 2.75 million $ 389,506
Aug 2, 8 AM $ 0.000397
-0.13%
$ 2.73 million $ 389,919
Aug 2, 7 AM $ 0.000397
-0.24%
$ 2.73 million $ 389,778
Aug 2, 6 AM $ 0.000398
-3.92%
$ 2.74 million $ 389,590
Aug 2, 5 AM $ 0.000414
-0.34%
$ 2.85 million $ 387,031
Aug 2, 4 AM $ 0.000416
+0.40%
$ 2.86 million $ 436,275
Aug 2, 3 AM $ 0.000414
+3.55%
$ 2.85 million $ 436,967
Aug 2, 2 AM $ 0.0004
+0.76%
$ 2.75 million $ 385,426
Aug 2, 1 AM $ 0.000397
+0.83%
$ 2.73 million $ 385,391
Aug 2, 12 AM $ 0.000393
+0.26%
$ 2.71 million $ 388,295
Aug 1, 11 PM $ 0.000392
-0.57%
$ 2.7 million $ 393,307
Aug 1, 10 PM $ 0.000395
-0.39%
$ 2.72 million $ 395,263
Aug 1, 9 PM $ 0.000396
+1.46%
$ 2.72 million $ 399,119
Aug 1, 8 PM $ 0.00039
+0.55%
$ 2.69 million $ 398,825
Aug 1, 7 PM $ 0.00039
+0.63%
$ 2.68 million $ 398,220
Aug 1, 6 PM $ 0.000385
-0.75%
$ 2.65 million $ 395,463
Aug 1, 5 PM $ 0.00039
-1.34%
$ 2.68 million $ 395,511
Aug 1, 4 PM $ 0.000395
+0.25%
$ 2.72 million $ 393,816
Aug 1, 3 PM $ 0.000394
-0.43%
$ 2.71 million $ 390,552
Aug 1, 2 PM $ 0.000396
-6.61%
$ 2.73 million $ 395,661
Aug 1, 1 PM $ 0.000424
+0.87%
$ 2.92 million $ 394,347
Aug 1, 12 PM $ 0.000421
-0.35%
$ 2.9 million $ 395,149
Aug 1, 11 AM $ 0.000422
-0.38%
$ 2.91 million $ 400,460
Aug 1, 10 AM $ 0.000424
+0.21%
$ 2.92 million $ 398,488
Aug 1, 9 AM $ 0.000423
+0.55%
$ 2.91 million $ 401,105
Aug 1, 8 AM $ 0.000421
-0.16%
$ 2.89 million $ 398,774
Aug 1, 7 AM $ 0.000421
-0.48%
$ 2.9 million $ 395,802
Aug 1, 6 AM $ 0.000423
+0.60%
$ 2.91 million $ 399,049
Aug 1, 5 AM $ 0.000421
-0.73%
$ 2.9 million $ 400,933