GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Aug 1, 4 AM $ 0.000424
+0.42%
$ 2.92 million $ 400,246
Aug 1, 3 AM $ 0.000422
-0.23%
$ 2.9 million $ 405,414
Aug 1, 2 AM $ 0.000423
+0.17%
$ 2.91 million $ 403,335
Aug 1, 1 AM $ 0.000423
-0.24%
$ 2.91 million $ 401,825
Aug 1, 12 AM $ 0.000424
+0.74%
$ 2.92 million $ 396,569
Jul 31, 11 PM $ 0.000421
+0.03%
$ 2.9 million $ 393,943
Jul 31, 10 PM $ 0.000421
-0.17%
$ 2.9 million $ 388,171
Jul 31, 9 PM $ 0.000422
+0.02%
$ 2.9 million $ 383,501
Jul 31, 8 PM $ 0.000422
-0.36%
$ 2.9 million $ 384,347
Jul 31, 7 PM $ 0.000423
+0.31%
$ 2.91 million $ 383,882
Jul 31, 6 PM $ 0.000424
-0.15%
$ 2.92 million $ 383,061
Jul 31, 5 PM $ 0.000425
+0.21%
$ 2.92 million $ 385,735
Jul 31, 4 PM $ 0.000424
+0.06%
$ 2.92 million $ 390,209
Jul 31, 3 PM $ 0.000424
+0.52%
$ 2.92 million $ 390,173
Jul 31, 2 PM $ 0.000422
-0.90%
$ 2.9 million $ 388,637
Jul 31, 1 PM $ 0.000426
-0.68%
$ 2.93 million $ 388,570
Jul 31, 12 PM $ 0.000429
-0.07%
$ 2.95 million $ 389,027
Jul 31, 11 AM $ 0.000429
+0.55%
$ 2.95 million $ 386,037
Jul 31, 10 AM $ 0.000427
-0.49%
$ 2.94 million $ 382,861
Jul 31, 9 AM $ 0.000429
+5.39%
$ 2.95 million $ 376,048
Jul 31, 8 AM $ 0.000407
+0.30%
$ 2.8 million $ 378,022
Jul 31, 7 AM $ 0.000406
-1.99%
$ 2.79 million $ 382,095
Jul 31, 6 AM $ 0.000414
+0.57%
$ 2.85 million $ 377,834
Jul 31, 5 AM $ 0.000412
+0.92%
$ 2.83 million $ 375,069
Jul 31, 4 AM $ 0.000408
-0.51%
$ 2.81 million $ 374,515
Jul 31, 3 AM $ 0.00041
-0.29%
$ 2.82 million $ 367,683
Jul 31, 2 AM $ 0.000412
+0.00%
$ 2.83 million $ 371,251
Jul 31, 1 AM $ 0.000412
-0.09%
$ 2.83 million $ 368,731
Jul 31, 12 AM $ 0.000412
-0.07%
$ 2.84 million $ 367,526
Jul 30, 11 PM $ 0.000412
-0.15%
$ 2.84 million $ 368,366
Jul 30, 10 PM $ 0.000413
+0.54%
$ 2.84 million $ 371,181
Jul 30, 9 PM $ 0.000411
+0.00%
$ 2.83 million $ 374,930
Jul 30, 8 PM $ 0.000411
-0.24%
$ 2.83 million $ 372,535
Jul 30, 7 PM $ 0.000412
+0.19%
$ 2.83 million $ 372,809
Jul 30, 6 PM $ 0.000411
-0.06%
$ 2.83 million $ 374,985
Jul 30, 5 PM $ 0.000411
-0.01%
$ 2.83 million $ 372,199
Jul 30, 4 PM $ 0.00041
-0.58%
$ 2.82 million $ 367,567
Jul 30, 3 PM $ 0.000413
-0.54%
$ 2.84 million $ 372,565
Jul 30, 2 PM $ 0.000415
-0.07%
$ 2.85 million $ 372,012
Jul 30, 1 PM $ 0.000415
+0.92%
$ 2.85 million $ 373,109
Jul 30, 12 PM $ 0.000411
-0.14%
$ 2.83 million $ 371,566
Jul 30, 11 AM $ 0.000412
+0.23%
$ 2.83 million $ 372,033
Jul 30, 10 AM $ 0.000411
-1.95%
$ 2.83 million $ 373,290
Jul 30, 9 AM $ 0.000419
+1.91%
$ 2.88 million $ 380,502
Jul 30, 8 AM $ 0.000411
+0.09%
$ 2.83 million $ 373,854
Jul 30, 7 AM $ 0.000411
-0.35%
$ 2.83 million $ 373,156
Jul 30, 6 AM $ 0.000412
+0.21%
$ 2.84 million $ 374,089
Jul 30, 5 AM $ 0.000411
+0.34%
$ 2.83 million $ 370,759
Jul 30, 4 AM $ 0.00041
+0.06%
$ 2.82 million $ 371,936
Jul 30, 3 AM $ 0.00041
-0.69%
$ 2.82 million $ 373,590