GameStop Historical Data

GME Page 101
Download
Date Close Price change Market cap Trading volume
Oct 3, 7 AM $ 0.0000682
-2.00%
$ 28.04 million $ 374,535
Oct 3, 6 AM $ 0.0000696
-0.49%
$ 28.61 million $ 465,968
Oct 3, 5 AM $ 0.0000699
+0.83%
$ 28.76 million $ 461,722
Oct 3, 4 AM $ 0.0000693
+0.61%
$ 28.52 million $ 373,580
Oct 3, 3 AM $ 0.0000689
+0.72%
$ 28.34 million $ 458,807
Oct 3, 2 AM $ 0.0000684
+1.35%
$ 28.14 million $ 450,648
Oct 3, 1 AM $ 0.0000675
-1.37%
$ 27.77 million $ 447,597
Oct 3, 12 AM $ 0.0000685
+0.79%
$ 28.15 million $ 386,318
Oct 2, 11 PM $ 0.0000679
+0.77%
$ 27.93 million $ 481,383
Oct 2, 10 PM $ 0.0000674
-0.76%
$ 27.72 million $ 417,727
Oct 2, 9 PM $ 0.0000679
+0.62%
$ 27.92 million $ 410,182
Oct 2, 8 PM $ 0.0000675
+0.58%
$ 27.75 million $ 322,209
Oct 2, 7 PM $ 0.0000671
-0.34%
$ 27.59 million $ 401,394
Oct 2, 6 PM $ 0.0000673
+0.95%
$ 27.69 million $ 377,627
Oct 2, 5 PM $ 0.0000667
-2.51%
$ 27.43 million $ 374,382
Oct 2, 4 PM $ 0.0000684
+0.07%
$ 28.14 million $ 382,882
Oct 2, 3 PM $ 0.0000684
+2.49%
$ 28.12 million $ 380,324
Oct 2, 2 PM $ 0.0000667
-0.74%
$ 27.47 million $ 358,790
Oct 2, 1 PM $ 0.0000672
+1.30%
$ 27.64 million $ 359,646
Oct 2, 12 PM $ 0.0000663
+1.60%
$ 27.27 million $ 326,075
Oct 2, 11 AM $ 0.0000653
-2.33%
$ 26.86 million $ 319,284
Oct 2, 10 AM $ 0.0000669
+0.14%
$ 27.5 million $ 246,078
Oct 2, 9 AM $ 0.0000668
-1.29%
$ 27.47 million $ 252,273
Oct 2, 8 AM $ 0.0000677
+4.38%
$ 27.83 million $ 318,262
Oct 2, 7 AM $ 0.0000648
-0.40%
$ 26.67 million $ 313,851
Oct 2, 6 AM $ 0.0000651
-0.11%
$ 26.77 million $ 313,840
Oct 2, 5 AM $ 0.0000652
-3.15%
$ 26.8 million $ 306,631
Oct 2, 4 AM $ 0.0000673
-0.38%
$ 27.68 million $ 318,388
Oct 2, 3 AM $ 0.0000675
+0.02%
$ 27.78 million $ 326,735
Oct 2, 2 AM $ 0.0000675
+0.80%
$ 27.77 million $ 318,282
Oct 2, 1 AM $ 0.000067
+3.06%
$ 27.55 million $ 303,528
Oct 2, 12 AM $ 0.000065
+5.06%
$ 26.74 million $ 279,077
Oct 1, 11 PM $ 0.0000619
+0.53%
$ 25.44 million $ 212,541
Oct 1, 10 PM $ 0.0000616
-4.38%
$ 25.32 million $ 207,441
Oct 1, 9 PM $ 0.0000644
-0.11%
$ 26.48 million $ 212,352
Oct 1, 8 PM $ 0.0000645
+4.90%
$ 26.51 million $ 211,755
Oct 1, 7 PM $ 0.0000614
+0.20%
$ 25.27 million $ 269,336
Oct 1, 6 PM $ 0.0000613
+0.64%
$ 25.21 million $ 264,554
Oct 1, 5 PM $ 0.0000609
-0.50%
$ 25.05 million $ 272,895
Oct 1, 4 PM $ 0.0000612
-1.20%
$ 25.18 million $ 272,685
Oct 1, 3 PM $ 0.000062
-0.83%
$ 25.49 million $ 286,255
Oct 1, 2 PM $ 0.0000625
-2.29%
$ 25.71 million $ 281,575
Oct 1, 1 PM $ 0.0000639
-0.73%
$ 26.3 million $ 279,563
Oct 1, 12 PM $ 0.0000644
+5.02%
$ 26.5 million $ 274,671
Oct 1, 11 AM $ 0.0000614
+0.00%
$ 25.24 million $ 269,397
Oct 1, 10 AM $ 0.0000614
-4.34%
$ 25.23 million $ 270,773
Oct 1, 9 AM $ 0.0000641
+0.99%
$ 26.38 million $ 264,313
Oct 1, 8 AM $ 0.0000635
+3.47%
$ 26.12 million $ 256,209
Oct 1, 7 AM $ 0.0000614
-0.37%
$ 25.24 million $ 252,072
Oct 1, 6 AM $ 0.0000616
-0.62%
$ 25.35 million $ 251,823