GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Jul 24, 1 AM $ 0.000421
+0.07%
$ 2.89 million $ 462,911
Jul 24, 12 AM $ 0.00042
-0.10%
$ 2.89 million $ 454,847
Jul 23, 11 PM $ 0.000421
-0.32%
$ 2.89 million $ 455,151
Jul 23, 10 PM $ 0.000422
-0.02%
$ 2.9 million $ 455,181
Jul 23, 9 PM $ 0.000422
+0.04%
$ 2.9 million $ 450,943
Jul 23, 8 PM $ 0.000422
+1.55%
$ 2.91 million $ 446,722
Jul 23, 7 PM $ 0.000416
-0.22%
$ 2.86 million $ 402,045
Jul 23, 6 PM $ 0.000417
-0.31%
$ 2.87 million $ 399,930
Jul 23, 5 PM $ 0.000418
+0.12%
$ 2.88 million $ 399,510
Jul 23, 4 PM $ 0.000418
-0.90%
$ 2.87 million $ 399,404
Jul 23, 3 PM $ 0.000422
-0.06%
$ 2.9 million $ 396,883
Jul 23, 2 PM $ 0.000422
-0.46%
$ 2.9 million $ 397,836
Jul 23, 1 PM $ 0.000423
-0.28%
$ 2.91 million $ 397,155
Jul 23, 12 PM $ 0.000425
-1.44%
$ 2.92 million $ 398,872
Jul 23, 11 AM $ 0.000431
-0.20%
$ 2.97 million $ 401,111
Jul 23, 10 AM $ 0.000432
+0.45%
$ 2.97 million $ 446,911
Jul 23, 9 AM $ 0.00043
+1.11%
$ 2.96 million $ 443,529
Jul 23, 8 AM $ 0.000427
+0.51%
$ 2.94 million $ 398,050
Jul 23, 7 AM $ 0.000425
-1.08%
$ 2.92 million $ 447,595
Jul 23, 6 AM $ 0.00043
+1.47%
$ 2.96 million $ 444,309
Jul 23, 5 AM $ 0.000424
-0.55%
$ 2.91 million $ 442,523
Jul 23, 4 AM $ 0.000426
-0.18%
$ 2.93 million $ 439,015
Jul 23, 3 AM $ 0.000427
-0.09%
$ 2.94 million $ 441,644
Jul 23, 2 AM $ 0.000427
-0.37%
$ 2.94 million $ 441,113
Jul 23, 1 AM $ 0.000429
-0.52%
$ 2.95 million $ 437,101
Jul 23, 12 AM $ 0.000431
+1.32%
$ 2.97 million $ 438,244
Jul 22, 11 PM $ 0.000425
+0.24%
$ 2.93 million $ 392,983
Jul 22, 10 PM $ 0.000425
-0.27%
$ 2.92 million $ 393,600
Jul 22, 9 PM $ 0.000426
+0.29%
$ 2.93 million $ 394,557
Jul 22, 8 PM $ 0.000424
+0.66%
$ 2.92 million $ 393,170
Jul 22, 7 PM $ 0.000422
+0.20%
$ 2.9 million $ 389,508
Jul 22, 6 PM $ 0.000421
-1.65%
$ 2.89 million $ 390,364
Jul 22, 5 PM $ 0.000428
-0.12%
$ 2.94 million $ 390,442
Jul 22, 4 PM $ 0.000428
+0.37%
$ 2.95 million $ 389,771
Jul 22, 3 PM $ 0.000427
+0.67%
$ 2.94 million $ 388,739
Jul 22, 2 PM $ 0.000424
+0.12%
$ 2.92 million $ 386,540
Jul 22, 1 PM $ 0.000423
+0.91%
$ 2.91 million $ 389,385
Jul 22, 12 PM $ 0.00042
+0.04%
$ 2.89 million $ 384,750
Jul 22, 11 AM $ 0.000421
-2.42%
$ 2.89 million $ 381,902
Jul 22, 10 AM $ 0.000431
+1.34%
$ 2.97 million $ 420,802
Jul 22, 9 AM $ 0.000425
-1.18%
$ 2.93 million $ 376,413
Jul 22, 8 AM $ 0.00043
+0.28%
$ 2.96 million $ 418,281
Jul 22, 7 AM $ 0.000429
-0.10%
$ 2.95 million $ 416,378
Jul 22, 6 AM $ 0.000429
-0.60%
$ 2.95 million $ 417,273
Jul 22, 5 AM $ 0.000432
-0.72%
$ 2.97 million $ 412,204
Jul 22, 4 AM $ 0.000435
+0.00%
$ 2.99 million $ 412,791
Jul 22, 3 AM $ 0.000435
-0.38%
$ 2.99 million $ 412,897
Jul 22, 2 AM $ 0.000437
-0.65%
$ 3 million $ 416,513
Jul 22, 1 AM $ 0.000439
+0.45%
$ 3.02 million $ 414,831
Jul 22, 12 AM $ 0.000437
+0.73%
$ 3.01 million $ 417,313