GME Broker Historical Data

GameStop
Download
Date Close Price change Market cap Trading volume
Aug 21, 10 AM $0.0₅264
+0.00%
$2,639 $0
Aug 21, 1 AM $0.0₅264
+0.00%
$2,641 $0
Aug 20, 2 AM $0.0₅265
+0.00%
$2,647 $7
Aug 19, 5 PM $0.0₅265
+0.00%
$2,649 $7
Aug 19, 3 PM $0.0₅264
+0.00%
$2,639 $28
Aug 18, 4 PM $0.0₅269
+0.00%
$2,693 $33
Aug 18, 10 AM $0.0₅278
+0.00%
$2,776 $1
Aug 17, 6 AM $0.0₅292
-8.79%
$2,923 $160
Aug 17, 5 AM $0.0₅32
+0.00%
$3,204 $129
Aug 17, 4 AM $0.0₅329
+0.00%
$3,285 $184
Aug 17, 2 AM $0.0₅329
+0.00%
$3,286 $147
Aug 17, 1 AM $0.0₅342
+0.00%
$3,424 $146
Aug 17, 12 AM $0.0₅343
+0.00%
$3,428 $143
Aug 16, 9 PM $0.0₅346
+0.00%
$3,462 $151
Aug 16, 4 PM $0.0₅347
+0.00%
$3,473 $307
Aug 16, 2 PM $0.0₅349
+0.00%
$3,491 $342
Aug 16, 1 PM $0.0₅35
+0.00%
$3,501 $343
Aug 16, 12 PM $0.0₅349
+0.00%
$3,493 $352
Aug 16, 10 AM $0.0₅35
+0.00%
$3,499 $390
Aug 16, 9 AM $0.0₅358
-0.57%
$3,584 $379
Aug 16, 7 AM $0.0₅367
+0.00%
$3,665 $410
Aug 16, 6 AM $0.0₅368
+0.29%
$3,677 $447
Aug 16, 5 AM $0.0₅368
+4.10%
$3,676 $382
Aug 16, 4 AM $0.0₅355
-0.01%
$3,548 $407
Aug 16, 2 AM $0.0₅353
+1.06%
$3,533 $387
Aug 16, 1 AM $0.0₅348
-0.39%
$3,483 $387
Aug 16, 12 AM $0.0₅351
+0.00%
$3,507 $464
Aug 15, 10 PM $0.0₅35
+0.00%
$3,505 $476
Aug 15, 9 PM $0.0₅358
+0.00%
$3,582 $462
Aug 15, 5 PM $0.0₅358
+0.58%
$3,582 $676
Aug 15, 4 PM $0.0₅357
+0.00%
$3,573 $591
Aug 15, 3 PM $0.0₅396
+0.00%
$3,958 $773
Aug 15, 2 PM $0.0₅409
+0.00%
$4,090 $997
Aug 15, 12 PM $0.0₅41
+0.00%
$4,103 $1,513
Aug 15, 11 AM $0.0₅406
+0.28%
$4,061 $3,476
Aug 15, 8 AM $0.0₅388
+0.00%
$3,877 $4,397
Aug 15, 7 AM $0.0₅401
+0.00%
$4,013 $5,662
Aug 15, 5 AM $0.0₅413
+0.00%
$4,135 $11,932
Aug 15, 4 AM $0.0₅416
+0.00%
$4,156 $15,782
Aug 15, 3 AM $0.0₅419
+0.00%
$4,190 $25,586
Aug 15, 12 AM $0.0₅421
-0.31%
$4,213 $24,809
Aug 14, 11 PM $0.0₅42
-0.66%
$4,196 $25,547
Aug 14, 8 PM $0.0₅428
+0.00%
$4,279 $25,844
Aug 14, 6 PM $0.0₅428
-6.80%
$4,276 $25,609
Aug 14, 5 PM $0.0₅42
+0.00%
$4,201 $25,121
Aug 14, 4 PM $0.0₅42
-3.65%
$4,198 $25,173
Aug 14, 3 PM $0.0₅435
-10.02%
$4,346 $26,057
Aug 14, 2 PM $0.0₅485
-13.62%
$4,850 $29,681
Aug 14, 1 PM $0.0₅568
-26.43%
$5,681 $33,430
Aug 14, 12 PM $0.0₅746
-17.82%
$7,458 $44,767
Download