GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
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
Jul 26, 12 AM $ 0.000403
-0.27%
$ 2.78 million $ 383,009
Jul 25, 11 PM $ 0.000405
-0.04%
$ 2.78 million $ 384,044
Jul 25, 10 PM $ 0.000405
-0.64%
$ 2.79 million $ 383,051
Jul 25, 9 PM $ 0.000408
-0.11%
$ 2.8 million $ 384,294
Jul 25, 8 PM $ 0.000408
-0.12%
$ 2.81 million $ 386,464
Jul 25, 7 PM $ 0.000409
+0.22%
$ 2.81 million $ 391,085
Jul 25, 6 PM $ 0.000408
-0.26%
$ 2.81 million $ 380,530
Jul 25, 5 PM $ 0.000409
+0.38%
$ 2.81 million $ 381,252
Jul 25, 4 PM $ 0.000407
-0.28%
$ 2.8 million $ 381,322
Jul 25, 3 PM $ 0.000408
+0.42%
$ 2.81 million $ 381,735
Jul 25, 2 PM $ 0.000406
-0.18%
$ 2.8 million $ 378,949
Jul 25, 1 PM $ 0.000407
+0.51%
$ 2.8 million $ 376,234
Jul 25, 12 PM $ 0.000405
-0.54%
$ 2.79 million $ 379,649
Jul 25, 11 AM $ 0.000407
+0.34%
$ 2.8 million $ 385,877
Jul 25, 10 AM $ 0.000406
-0.26%
$ 2.79 million $ 386,299
Jul 25, 9 AM $ 0.000407
+0.49%
$ 2.8 million $ 385,097
Jul 25, 8 AM $ 0.000405
-0.33%
$ 2.79 million $ 378,740
Jul 25, 7 AM $ 0.000406
-0.71%
$ 2.79 million $ 375,547
Jul 25, 6 AM $ 0.000409
-0.09%
$ 2.81 million $ 379,241
Jul 25, 5 AM $ 0.000409
-0.07%
$ 2.81 million $ 379,864
Jul 25, 4 AM $ 0.000409
+0.12%
$ 2.82 million $ 377,851
Jul 25, 3 AM $ 0.000409
+0.49%
$ 2.81 million $ 378,008
Jul 25, 2 AM $ 0.000407
-0.40%
$ 2.8 million $ 380,936
Jul 25, 1 AM $ 0.000408
+0.04%
$ 2.81 million $ 382,801
Jul 25, 12 AM $ 0.000408
-0.01%
$ 2.81 million $ 385,129
Jul 24, 11 PM $ 0.000408
+0.13%
$ 2.81 million $ 383,308
Jul 24, 10 PM $ 0.000407
-0.03%
$ 2.8 million $ 382,029
Jul 24, 9 PM $ 0.000408
+0.89%
$ 2.81 million $ 382,457
Jul 24, 8 PM $ 0.000404
-0.79%
$ 2.78 million $ 385,068
Jul 24, 7 PM $ 0.000407
+0.32%
$ 2.8 million $ 381,387
Jul 24, 6 PM $ 0.000406
-0.44%
$ 2.8 million $ 385,662
Jul 24, 5 PM $ 0.000408
+0.82%
$ 2.81 million $ 386,152
Jul 24, 4 PM $ 0.000405
-0.78%
$ 2.79 million $ 387,966
Jul 24, 3 PM $ 0.000408
+0.01%
$ 2.81 million $ 391,341
Jul 24, 2 PM $ 0.000408
-0.73%
$ 2.81 million $ 396,021
Jul 24, 1 PM $ 0.000411
-0.18%
$ 2.83 million $ 446,243
Jul 24, 12 PM $ 0.000412
+0.14%
$ 2.84 million $ 403,758
Jul 24, 11 AM $ 0.000412
-0.67%
$ 2.83 million $ 401,445
Jul 24, 10 AM $ 0.000415
-0.26%
$ 2.85 million $ 403,088
Jul 24, 9 AM $ 0.000416
-0.61%
$ 2.86 million $ 407,180
Jul 24, 8 AM $ 0.000418
-0.14%
$ 2.88 million $ 413,102
Jul 24, 7 AM $ 0.000418
-0.32%
$ 2.88 million $ 411,599
Jul 24, 6 AM $ 0.000419
+0.19%
$ 2.89 million $ 410,180
Jul 24, 5 AM $ 0.000419
-0.50%
$ 2.88 million $ 414,533
Jul 24, 4 AM $ 0.000421
-0.16%
$ 2.9 million $ 465,188
Jul 24, 3 AM $ 0.000421
+0.72%
$ 2.9 million $ 463,375
Jul 24, 2 AM $ 0.000418
-0.46%
$ 2.88 million $ 461,281
Jul 24, 1 AM $ 0.000421
+0.07%
$ 2.89 million $ 462,911