GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
6:41 AM $ 0.000403
+0.00%
$ 2.79 million $ 444,528
6:40 AM $ 0.000403
+0.00%
$ 2.79 million $ 444,550
6:39 AM $ 0.000403
+0.00%
$ 2.78 million $ 444,532
6:38 AM $ 0.000403
-0.04%
$ 2.78 million $ 444,554
6:37 AM $ 0.000403
+0.00%
$ 2.78 million $ 444,523
6:36 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,928
6:35 AM $ 0.000403
+0.00%
$ 2.78 million $ 443,899
6:34 AM $ 0.000403
+0.00%
$ 2.78 million $ 443,905
6:33 AM $ 0.000403
-0.01%
$ 2.78 million $ 443,900
6:32 AM $ 0.000403
-0.04%
$ 2.78 million $ 443,913
6:31 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,423
6:30 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,423
6:29 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,436
6:28 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,390
6:27 AM $ 0.000404
+0.00%
$ 2.78 million $ 443,389
6:26 AM $ 0.000406
+0.00%
$ 2.78 million $ 443,279
6:25 AM $ 0.000405
+0.00%
$ 2.78 million $ 443,366
6:24 AM $ 0.000405
+0.00%
$ 2.79 million $ 443,378
6:23 AM $ 0.000405
-0.03%
$ 2.79 million $ 443,366
6:22 AM $ 0.000405
+0.00%
$ 2.79 million $ 443,368
6:21 AM $ 0.000405
+0.00%
$ 2.79 million $ 443,451
6:20 AM $ 0.000405
+0.00%
$ 2.79 million $ 443,534
6:19 AM $ 0.000406
+0.00%
$ 2.79 million $ 443,515
6:18 AM $ 0.000406
-0.02%
$ 2.79 million $ 443,544
6:17 AM $ 0.000406
+0.04%
$ 2.79 million $ 443,418
6:16 AM $ 0.000406
+0.24%
$ 2.79 million $ 443,421
6:15 AM $ 0.000405
+0.00%
$ 2.79 million $ 443,815
6:14 AM $ 0.000405
+0.00%
$ 2.78 million $ 443,812
6:13 AM $ 0.000405
+0.02%
$ 2.78 million $ 443,809
6:12 AM $ 0.000405
-0.03%
$ 2.78 million $ 443,965
6:11 AM $ 0.000405
-0.17%
$ 2.78 million $ 443,921
6:10 AM $ 0.000406
+0.00%
$ 2.78 million $ 444,312
6:09 AM $ 0.000406
+0.00%
$ 2.79 million $ 444,322
6:08 AM $ 0.000406
+0.00%
$ 2.79 million $ 444,328
6:07 AM $ 0.000406
+0.05%
$ 2.79 million $ 444,325
6:06 AM $ 0.000405
-0.02%
$ 2.79 million $ 444,357
6:05 AM $ 0.000406
+0.00%
$ 2.79 million $ 444,788
6:04 AM $ 0.000405
+0.00%
$ 2.79 million $ 444,802
6:03 AM $ 0.000405
-0.05%
$ 2.79 million $ 444,810
6:02 AM $ 0.000406
-0.03%
$ 2.79 million $ 444,783
6:01 AM $ 0.000406
+0.19%
$ 2.79 million $ 444,824
6:00 AM $ 0.000405
+0.00%
$ 2.79 million $ 445,753
5:59 AM $ 0.000405
+0.00%
$ 2.78 million $ 445,883
5:58 AM $ 0.000405
-0.03%
$ 2.78 million $ 445,836
5:57 AM $ 0.000405
+0.02%
$ 2.78 million $ 445,887
5:56 AM $ 0.000405
-0.03%
$ 2.78 million $ 445,849
5:55 AM $ 0.000405
+0.00%
$ 2.78 million $ 448,212
5:54 AM $ 0.000405
+0.00%
$ 2.79 million $ 448,181
5:53 AM $ 0.000405
+0.05%
$ 2.79 million $ 448,181
5:52 AM $ 0.000405
+0.04%
$ 2.79 million $ 448,219