GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 2 AM $ 0.000385
+0.41%
$ 2.65 million $ 392,794
Jul 28, 1 AM $ 0.000383
-0.76%
$ 2.64 million $ 394,956
Jul 28, 12 AM $ 0.000386
-0.89%
$ 2.66 million $ 390,440
Jul 27, 11 PM $ 0.00039
-2.17%
$ 2.68 million $ 397,857
Jul 27, 10 PM $ 0.000399
-0.42%
$ 2.74 million $ 446,939
Jul 27, 9 PM $ 0.0004
-1.08%
$ 2.75 million $ 408,228
Jul 27, 8 PM $ 0.000405
-1.24%
$ 2.79 million $ 411,982
Jul 27, 7 PM $ 0.00041
+1.27%
$ 2.82 million $ 411,158
Jul 27, 6 PM $ 0.000405
-1.02%
$ 2.79 million $ 408,776
Jul 27, 5 PM $ 0.000409
+0.42%
$ 2.82 million $ 408,758
Jul 27, 4 PM $ 0.000407
-0.63%
$ 2.8 million $ 406,598
Jul 27, 3 PM $ 0.00041
+0.56%
$ 2.82 million $ 409,531
Jul 27, 2 PM $ 0.000408
-3.34%
$ 2.8 million $ 410,271
Jul 27, 1 PM $ 0.000422
+0.77%
$ 2.9 million $ 461,805
Jul 27, 12 PM $ 0.000418
+0.13%
$ 2.88 million $ 410,710
Jul 27, 11 AM $ 0.000417
-0.11%
$ 2.87 million $ 407,815
Jul 27, 10 AM $ 0.000418
+0.51%
$ 2.88 million $ 409,691
Jul 27, 9 AM $ 0.000416
-0.11%
$ 2.86 million $ 414,015
Jul 27, 8 AM $ 0.000417
+0.18%
$ 2.87 million $ 409,020
Jul 27, 7 AM $ 0.000416
+0.08%
$ 2.86 million $ 403,989
Jul 27, 6 AM $ 0.000416
-0.26%
$ 2.86 million $ 403,298
Jul 27, 5 AM $ 0.000417
-0.15%
$ 2.87 million $ 400,089
Jul 27, 4 AM $ 0.000417
-0.11%
$ 2.87 million $ 402,785
Jul 27, 3 AM $ 0.000418
+0.48%
$ 2.87 million $ 403,820
Jul 27, 2 AM $ 0.000415
-0.48%
$ 2.86 million $ 405,786
Jul 27, 1 AM $ 0.000417
-0.58%
$ 2.87 million $ 407,248
Jul 27, 12 AM $ 0.00042
+0.13%
$ 2.89 million $ 404,877
Jul 26, 11 PM $ 0.000419
+0.38%
$ 2.88 million $ 400,918
Jul 26, 10 PM $ 0.000418
+1.71%
$ 2.87 million $ 401,227
Jul 26, 9 PM $ 0.000411
+0.24%
$ 2.82 million $ 395,907
Jul 26, 8 PM $ 0.00041
+0.21%
$ 2.82 million $ 392,373
Jul 26, 7 PM $ 0.000409
+0.18%
$ 2.81 million $ 393,130
Jul 26, 6 PM $ 0.000408
-0.56%
$ 2.81 million $ 398,534
Jul 26, 5 PM $ 0.00041
-0.08%
$ 2.82 million $ 398,293
Jul 26, 4 PM $ 0.000411
+0.94%
$ 2.83 million $ 397,729
Jul 26, 3 PM $ 0.000407
+0.09%
$ 2.8 million $ 393,678
Jul 26, 2 PM $ 0.000406
-0.05%
$ 2.8 million $ 393,013
Jul 26, 1 PM $ 0.000406
+0.00%
$ 2.8 million $ 386,521
Jul 26, 12 PM $ 0.000406
-0.02%
$ 2.79 million $ 387,170
Jul 26, 11 AM $ 0.000406
-0.81%
$ 2.79 million $ 384,011
Jul 26, 10 AM $ 0.000409
+0.16%
$ 2.81 million $ 382,980
Jul 26, 9 AM $ 0.000408
+0.65%
$ 2.81 million $ 380,750
Jul 26, 8 AM $ 0.000406
+0.20%
$ 2.79 million $ 385,869
Jul 26, 7 AM $ 0.000405
-0.17%
$ 2.79 million $ 390,021
Jul 26, 6 AM $ 0.000406
+0.29%
$ 2.79 million $ 386,375
Jul 26, 5 AM $ 0.000405
-0.40%
$ 2.78 million $ 385,493
Jul 26, 4 AM $ 0.000406
-0.14%
$ 2.8 million $ 381,777
Jul 26, 3 AM $ 0.000407
+0.04%
$ 2.8 million $ 383,053
Jul 26, 2 AM $ 0.000407
+0.17%
$ 2.8 million $ 381,865
Jul 26, 1 AM $ 0.000406
+0.61%
$ 2.79 million $ 379,715