GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jul 8, 11 AM $0.0₅663
+0.00%
$6,617 $566
Jul 8, 7 AM $0.0₅675
+0.00%
$6,735 $566
Jul 8, 6 AM $0.0₅694
-9.44%
$6,925 $518
Jul 8, 5 AM $0.0₅835
+21.03%
$8,330 $146
Jul 7, 10 PM $0.0₅669
+0.00%
$6,671 $0.1
Jul 7, 3 AM $0.0₅672
+0.00%
$6,702 $5
Jul 7, 1 AM $0.0₅677
+0.00%
$6,754 $5
Jul 6, 8 PM $0.0₅676
+0.00%
$6,747 $4
Jul 2, 2 AM $0.0₅705
+0.00%
$7,031 $1
Jun 30, 2 AM $0.0₅605
+0.00%
$6,042 $1
Jun 24, 5 AM $0.0₅601
-0.89%
$6,005 $490
Jun 24, 4 AM $0.0₅573
-4.37%
$5,727 $476
Jun 22, 8 AM $0.0₅663
+0.21%
$6,621 $3
Jun 18, 9 PM $0.0₅68
-11.65%
$6,790 $2,313
Jun 13, 6 PM $0.0₅627
-12.84%
$6,259 $424
Jun 11, 8 PM $0.0₅614
+0.00%
$6,128 $57
Jun 11, 4 AM $0.0₅584
+0.00%
$5,832 $6
Jun 8, 10 AM $0.0₅599
+0.00%
$5,985 $7
Jun 5, 6 PM $0.0₅651
+0.00%
$6,506 $46
Jun 3, 2 PM $0.0₅78
+0.00%
$7,790 $1,053
Jun 3, 12 PM $0.0₅8
+4.72%
$7,986 $1,041
Jun 3, 11 AM $0.0₅805
+0.00%
$8,040 $889
Jun 3, 6 AM $0.0₅799
+0.00%
$7,985 $1,007
Jun 2, 9 PM $0.0₅769
+0.00%
$7,682 $766
Jun 2, 8 PM $0.0₅769
+0.00%
$7,679 $618
Jun 2, 3 PM $0.0₅714
+0.00%
$7,132 $590
Jun 2, 2 PM $0.0₅715
+6.12%
$7,137 $484
Jun 2, 10 AM $0.0₅656
+0.23%
$6,547 $41
Jun 1, 11 PM $0.0₅682
+0.00%
$6,809 $72
May 30, 9 PM $0.0₅754
+0.00%
$7,532 $1,122
May 30, 2 PM $0.0₅816
-0.55%
$8,147 $1,271
May 30, 1 PM $0.0₅855
+0.00%
$8,542 $1,179
May 30, 11 AM $0.0₅877
+0.00%
$8,758 $1,173
May 30, 10 AM $0.0₅942
-4.79%
$9,409 $1,174
May 30, 2 AM $0.0000108
+0.00%
$10,781 $881
May 29, 11 PM $0.0000122
+2.06%
$12,156 $775
May 29, 10 PM $0.0000121
+0.00%
$12,132 $528
May 29, 5 PM $0.0000137
+0.00%
$13,701 $404
May 29, 12 PM $0.0000131
+0.00%
$13,068 $219
May 29, 3 AM $0.000013
+0.00%
$-- $209
May 29, 1 AM $0.0000133
+0.00%
$13,283 $167
May 29, 12 AM $0.0000132
+0.00%
$13,137 $120
May 28, 11 PM $0.0000132
+0.00%
$13,157 $258
May 28, 10 PM $0.0000132
+0.00%
$13,213 $257
May 28, 5 PM $0.0000131
+0.00%
$13,099 $264
May 28, 1 PM $0.0000135
+0.00%
$13,435 $214
May 28, 12 AM $0.0000136
+0.00%
$13,553 $352
May 27, 3 PM $0.000014
+0.00%
$14,019 $391
May 27, 12 PM $0.0000148
+0.00%
$14,804 $294
May 27, 12 AM $0.0000146
+0.00%
$14,565 $207