GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Jul 30, 3 AM $ 0.00041
-0.69%
$ 2.82 million $ 373,590
Jul 30, 2 AM $ 0.000412
+0.20%
$ 2.84 million $ 371,114
Jul 30, 1 AM $ 0.000411
+1.06%
$ 2.83 million $ 374,464
Jul 30, 12 AM $ 0.000407
-1.11%
$ 2.8 million $ 379,080
Jul 29, 11 PM $ 0.000412
+0.05%
$ 2.83 million $ 379,628
Jul 29, 10 PM $ 0.000411
+0.14%
$ 2.83 million $ 375,377
Jul 29, 9 PM $ 0.000411
-1.31%
$ 2.83 million $ 372,450
Jul 29, 8 PM $ 0.000416
-1.77%
$ 2.86 million $ 368,675
Jul 29, 7 PM $ 0.000424
-1.32%
$ 2.92 million $ 368,375
Jul 29, 6 PM $ 0.00043
-0.26%
$ 2.96 million $ 367,560
Jul 29, 5 PM $ 0.000431
+1.08%
$ 2.97 million $ 409,463
Jul 29, 4 PM $ 0.000427
+0.03%
$ 2.93 million $ 367,073
Jul 29, 3 PM $ 0.000427
+1.63%
$ 2.94 million $ 362,547
Jul 29, 2 PM $ 0.00042
-1.30%
$ 2.89 million $ 363,900
Jul 29, 1 PM $ 0.000426
+0.48%
$ 2.93 million $ 415,627
Jul 29, 12 PM $ 0.000424
-2.32%
$ 2.92 million $ 369,377
Jul 29, 11 AM $ 0.000433
+1.00%
$ 2.98 million $ 369,982
Jul 29, 10 AM $ 0.000429
-0.47%
$ 2.95 million $ 371,255
Jul 29, 9 AM $ 0.000431
+0.69%
$ 2.97 million $ 364,011
Jul 29, 8 AM $ 0.000429
-0.26%
$ 2.95 million $ 365,478
Jul 29, 7 AM $ 0.00043
+0.63%
$ 2.96 million $ 364,757
Jul 29, 6 AM $ 0.000427
+0.02%
$ 2.94 million $ 363,451
Jul 29, 5 AM $ 0.000427
+0.74%
$ 2.94 million $ 365,708
Jul 29, 4 AM $ 0.000424
+0.29%
$ 2.92 million $ 369,191
Jul 29, 3 AM $ 0.000423
-1.17%
$ 2.91 million $ 370,444
Jul 29, 2 AM $ 0.000429
+0.49%
$ 2.95 million $ 420,014
Jul 29, 1 AM $ 0.000427
-0.36%
$ 2.94 million $ 418,641
Jul 29, 12 AM $ 0.000428
+0.65%
$ 2.95 million $ 421,623
Jul 28, 11 PM $ 0.000426
+0.11%
$ 2.93 million $ 418,134
Jul 28, 10 PM $ 0.000425
-1.32%
$ 2.93 million $ 421,387
Jul 28, 9 PM $ 0.000431
+6.35%
$ 2.97 million $ 371,076
Jul 28, 8 PM $ 0.000402
-1.23%
$ 2.77 million $ 48,177
Jul 28, 7 PM $ 0.000409
+7.86%
$ 2.81 million $ 48,595
Jul 28, 6 PM $ 0.000379
+0.00%
$ 2.61 million $ 376,478
Jul 28, 5 PM $ 0.000379
-0.20%
$ 2.61 million $ 380,198
Jul 28, 4 PM $ 0.00038
-0.28%
$ 2.61 million $ 380,922
Jul 28, 3 PM $ 0.000381
+1.52%
$ 2.62 million $ 383,292
Jul 28, 2 PM $ 0.000375
-2.15%
$ 2.58 million $ 384,503
Jul 28, 1 PM $ 0.000383
-0.51%
$ 2.63 million $ 378,286
Jul 28, 12 PM $ 0.000385
+0.06%
$ 2.65 million $ 377,369
Jul 28, 11 AM $ 0.000384
+0.32%
$ 2.64 million $ 379,012
Jul 28, 10 AM $ 0.000383
+0.02%
$ 2.64 million $ 381,272
Jul 28, 9 AM $ 0.000383
+0.11%
$ 2.64 million $ 382,482
Jul 28, 8 AM $ 0.000383
-0.18%
$ 2.63 million $ 388,031
Jul 28, 7 AM $ 0.000383
-1.10%
$ 2.64 million $ 390,529
Jul 28, 6 AM $ 0.000388
+0.32%
$ 2.67 million $ 394,457
Jul 28, 5 AM $ 0.000386
+0.29%
$ 2.66 million $ 399,522
Jul 28, 4 AM $ 0.000385
-0.51%
$ 2.65 million $ 396,557
Jul 28, 3 AM $ 0.000387
+0.54%
$ 2.66 million $ 393,484
Jul 28, 2 AM $ 0.000385
+0.41%
$ 2.65 million $ 392,794