GameStop Historical Data

GME Page 10
Download
Date Close Price change Market cap Trading volume
Jul 20, 11 PM $ 0.0₅548
+0.00%
$ 2.25 million $ 13,583
Jul 20, 10 PM $ 0.0₅548
-0.14%
$ 2.25 million $ 13,575
Jul 20, 9 PM $ 0.0₅549
+0.47%
$ 2.26 million $ 13,613
Jul 20, 8 PM $ 0.0₅548
-0.03%
$ 2.25 million $ 13,620
Jul 20, 7 PM $ 0.0₅548
-0.11%
$ 2.25 million $ 13,782
Jul 20, 6 PM $ 0.0₅549
+0.47%
$ 2.26 million $ 13,857
Jul 20, 5 PM $ 0.0₅546
+0.56%
$ 2.25 million $ 13,738
Jul 20, 4 PM $ 0.0₅543
-0.11%
$ 2.23 million $ 14,330
Jul 20, 3 PM $ 0.0₅543
+0.48%
$ 2.23 million $ 14,169
Jul 20, 2 PM $ 0.0₅54
-0.69%
$ 2.22 million $ 14,190
Jul 20, 1 PM $ 0.0₅544
-0.18%
$ 2.24 million $ 14,444
Jul 20, 12 PM $ 0.0₅545
-1.05%
$ 2.24 million $ 13,161
Jul 20, 11 AM $ 0.0₅551
+1.99%
$ 2.27 million $ 13,111
Jul 20, 10 AM $ 0.0₅54
+0.19%
$ 2.22 million $ 12,210
Jul 20, 9 AM $ 0.0₅539
-0.45%
$ 2.22 million $ 12,193
Jul 20, 8 AM $ 0.0₅541
+0.27%
$ 2.23 million $ 12,164
Jul 20, 7 AM $ 0.0₅54
-0.18%
$ 2.22 million $ 12,567
Jul 20, 6 AM $ 0.0₅541
+0.00%
$ 2.23 million $ 12,512
Jul 20, 5 AM $ 0.0₅541
-0.21%
$ 2.23 million $ 12,524
Jul 20, 4 AM $ 0.0₅542
+0.21%
$ 2.23 million $ 12,714
Jul 20, 3 AM $ 0.0₅541
+0.37%
$ 2.23 million $ 13,044
Jul 20, 2 AM $ 0.0₅54
-0.32%
$ 2.22 million $ 12,799
Jul 20, 1 AM $ 0.0₅542
-0.22%
$ 2.23 million $ 12,970
Jul 20, 12 AM $ 0.0₅543
+0.42%
$ 2.23 million $ 12,722
Jul 19, 11 PM $ 0.0₅541
-0.10%
$ 2.22 million $ 12,972
Jul 19, 10 PM $ 0.0₅541
+0.59%
$ 2.23 million $ 13,547
Jul 19, 9 PM $ 0.0₅537
-0.39%
$ 2.21 million $ 13,173
Jul 19, 8 PM $ 0.0₅539
+0.08%
$ 2.22 million $ 13,228
Jul 19, 7 PM $ 0.0₅539
-0.35%
$ 2.22 million $ 13,698
Jul 19, 6 PM $ 0.0₅541
-0.13%
$ 2.22 million $ 13,999
Jul 19, 5 PM $ 0.0₅541
+0.04%
$ 2.23 million $ 13,917
Jul 19, 4 PM $ 0.0₅541
+0.38%
$ 2.23 million $ 13,782
Jul 19, 3 PM $ 0.0₅539
-0.04%
$ 2.22 million $ 12,557
Jul 19, 2 PM $ 0.0₅539
+0.22%
$ 2.22 million $ 12,518
Jul 19, 1 PM $ 0.0₅538
+0.19%
$ 2.21 million $ 12,880
Jul 19, 12 PM $ 0.0₅537
-0.37%
$ 2.21 million $ 12,947
Jul 19, 11 AM $ 0.0₅539
-0.01%
$ 2.22 million $ 12,908
Jul 19, 10 AM $ 0.0₅539
+0.10%
$ 2.22 million $ 12,963
Jul 19, 9 AM $ 0.0₅539
+0.06%
$ 2.22 million $ 12,962
Jul 19, 8 AM $ 0.0₅538
-0.24%
$ 2.21 million $ 12,889
Jul 19, 7 AM $ 0.0₅538
-0.22%
$ 2.21 million $ 15,234
Jul 19, 6 AM $ 0.0₅538
-0.14%
$ 2.21 million $ 16,369
Jul 19, 5 AM $ 0.0₅539
+0.03%
$ 2.22 million $ 18,641
Jul 19, 4 AM $ 0.0₅539
-0.03%
$ 2.22 million $ 18,715
Jul 19, 3 AM $ 0.0₅539
-0.10%
$ 2.22 million $ 18,627
Jul 19, 2 AM $ 0.0₅54
+0.95%
$ 2.22 million $ 18,758
Jul 19, 1 AM $ 0.0₅535
-0.15%
$ 2.2 million $ 19,044
Jul 19, 12 AM $ 0.0₅535
-0.15%
$ 2.2 million $ 19,919
Jul 18, 11 PM $ 0.0₅535
+0.13%
$ 2.2 million $ 19,507
Jul 18, 10 PM $ 0.0₅534
+0.07%
$ 2.2 million $ 20,154