GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Jun 5, 3 AM $ 0.0000107
-4.54%
$ 4.41 million $ 179,374
Jun 5, 2 AM $ 0.0000112
-0.86%
$ 4.62 million $ 179,432
Jun 5, 1 AM $ 0.0000113
-0.66%
$ 4.66 million $ 183,942
Jun 5, 12 AM $ 0.0000114
-0.12%
$ 4.69 million $ 187,989
Jun 4, 11 PM $ 0.0000114
+0.94%
$ 4.69 million $ 190,491
Jun 4, 10 PM $ 0.0000113
-9.15%
$ 4.65 million $ 198,334
Jun 4, 9 PM $ 0.0000124
+3.42%
$ 5.12 million $ 183,476
Jun 4, 8 PM $ 0.000012
-0.67%
$ 4.95 million $ 192,039
Jun 4, 7 PM $ 0.0000121
+2.69%
$ 4.98 million $ 189,229
Jun 4, 6 PM $ 0.0000118
+0.20%
$ 4.85 million $ 192,424
Jun 4, 5 PM $ 0.0000118
-3.31%
$ 4.84 million $ 192,229
Jun 4, 4 PM $ 0.0000122
+0.04%
$ 5.01 million $ 192,456
Jun 4, 3 PM $ 0.0000122
+1.34%
$ 5.01 million $ 204,326
Jun 4, 2 PM $ 0.000012
+1.68%
$ 4.94 million $ 166,138
Jun 4, 1 PM $ 0.0000118
+0.05%
$ 4.85 million $ 158,207
Jun 4, 12 PM $ 0.0000118
+2.30%
$ 4.85 million $ 157,849
Jun 4, 11 AM $ 0.0000115
+0.22%
$ 4.74 million $ 127,336
Jun 4, 10 AM $ 0.0000115
-1.78%
$ 4.73 million $ 166,684
Jun 4, 9 AM $ 0.0000117
-0.67%
$ 4.82 million $ 166,479
Jun 4, 8 AM $ 0.0000118
+9.68%
$ 4.85 million $ 167,758
Jun 4, 7 AM $ 0.0000108
-0.47%
$ 4.42 million $ 136,615
Jun 4, 6 AM $ 0.0000108
-0.73%
$ 4.45 million $ 136,169
Jun 4, 5 AM $ 0.0000109
+0.42%
$ 4.48 million $ 144,884
Jun 4, 4 AM $ 0.0000108
-0.12%
$ 4.46 million $ 148,556
Jun 4, 3 AM $ 0.0000109
+2.08%
$ 4.47 million $ 166,765
Jun 4, 2 AM $ 0.0000106
+2.35%
$ 4.37 million $ 155,664
Jun 4, 1 AM $ 0.0000104
-5.05%
$ 4.27 million $ 156,525
Jun 4, 12 AM $ 0.0000109
-1.07%
$ 4.5 million $ 158,226
Jun 3, 11 PM $ 0.0000111
-0.16%
$ 4.55 million $ 159,208
Jun 3, 10 PM $ 0.0000111
-4.44%
$ 4.56 million $ 154,038
Jun 3, 9 PM $ 0.0000116
+10.45%
$ 4.77 million $ 151,538
Jun 3, 8 PM $ 0.0000105
-0.66%
$ 4.32 million $ 121,839
Jun 3, 7 PM $ 0.0000106
-1.84%
$ 4.35 million $ 148,819
Jun 3, 6 PM $ 0.0000108
-1.67%
$ 4.43 million $ 130,215
Jun 3, 5 PM $ 0.0000109
-0.29%
$ 4.5 million $ 160,200
Jun 3, 4 PM $ 0.000011
-4.61%
$ 4.52 million $ 156,097
Jun 3, 3 PM $ 0.0000115
-0.62%
$ 4.73 million $ 136,309
Jun 3, 2 PM $ 0.0000116
+1.65%
$ 4.76 million $ 137,055
Jun 3, 1 PM $ 0.0000114
-1.21%
$ 4.69 million $ 166,036
Jun 3, 12 PM $ 0.0000115
+1.48%
$ 4.74 million $ 166,097
Jun 3, 11 AM $ 0.0000114
+1.73%
$ 4.67 million $ 130,972
Jun 3, 10 AM $ 0.0000112
+0.68%
$ 4.59 million $ 150,005
Jun 3, 9 AM $ 0.0000111
-0.47%
$ 4.56 million $ 149,055
Jun 3, 8 AM $ 0.0000111
+1.00%
$ 4.58 million $ 149,382
Jun 3, 7 AM $ 0.000011
+0.32%
$ 4.54 million $ 147,802
Jun 3, 6 AM $ 0.000011
+0.15%
$ 4.52 million $ 144,246
Jun 3, 5 AM $ 0.000011
+6.58%
$ 4.52 million $ 139,782
Jun 3, 4 AM $ 0.0000103
+7.94%
$ 4.24 million $ 126,457
Jun 3, 3 AM $ 0.0₅954
-0.15%
$ 3.93 million $ 103,236
Jun 3, 2 AM $ 0.0₅956
+0.17%
$ 3.93 million $ 102,332