GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
Jul 18, 10 PM $ 0.0₅534
+0.07%
$ 2.2 million $ 20,154
Jul 18, 9 PM $ 0.0₅534
+0.75%
$ 2.2 million $ 20,516
Jul 18, 8 PM $ 0.0₅53
-0.64%
$ 2.18 million $ 21,911
Jul 18, 7 PM $ 0.0₅533
+0.34%
$ 2.19 million $ 21,848
Jul 18, 6 PM $ 0.0₅532
+0.16%
$ 2.19 million $ 21,319
Jul 18, 5 PM $ 0.0₅531
-0.04%
$ 2.18 million $ 21,258
Jul 18, 4 PM $ 0.0₅531
+0.38%
$ 2.18 million $ 21,620
Jul 18, 3 PM $ 0.0₅529
-0.34%
$ 2.18 million $ 21,661
Jul 18, 2 PM $ 0.0₅531
+0.15%
$ 2.18 million $ 21,703
Jul 18, 1 PM $ 0.0₅53
+0.19%
$ 2.18 million $ 21,552
Jul 18, 12 PM $ 0.0₅529
-0.34%
$ 2.18 million $ 21,492
Jul 18, 11 AM $ 0.0₅531
+0.16%
$ 2.18 million $ 21,513
Jul 18, 10 AM $ 0.0₅53
+0.00%
$ 2.18 million $ 20,392
Jul 18, 9 AM $ 0.0₅53
+0.03%
$ 2.18 million $ 20,386
Jul 18, 8 AM $ 0.0₅53
+0.06%
$ 2.18 million $ 20,421
Jul 18, 7 AM $ 0.0₅53
+1.15%
$ 2.18 million $ 18,452
Jul 18, 6 AM $ 0.0₅522
-0.72%
$ 2.15 million $ 18,519
Jul 18, 5 AM $ 0.0₅526
+1.47%
$ 2.16 million $ 18,275
Jul 18, 4 AM $ 0.0₅519
-0.11%
$ 2.13 million $ 16,268
Jul 18, 3 AM $ 0.0₅519
+0.03%
$ 2.14 million $ 16,408
Jul 18, 2 AM $ 0.0₅519
-0.10%
$ 2.13 million $ 16,233
Jul 18, 1 AM $ 0.0₅519
-0.23%
$ 2.13 million $ 15,554
Jul 18, 12 AM $ 0.0₅52
+0.81%
$ 2.14 million $ 16,005
Jul 17, 11 PM $ 0.0₅516
+0.29%
$ 2.12 million $ 15,617
Jul 17, 10 PM $ 0.0₅515
-0.06%
$ 2.12 million $ 15,704
Jul 17, 9 PM $ 0.0₅516
+0.73%
$ 2.12 million $ 15,638
Jul 17, 8 PM $ 0.0₅512
+0.17%
$ 2.11 million $ 14,645
Jul 17, 7 PM $ 0.0₅511
+0.00%
$ 2.1 million $ 14,433
Jul 17, 6 PM $ 0.0₅511
+0.00%
$ 2.1 million $ 14,449
Jul 17, 5 PM $ 0.0₅511
+0.28%
$ 2.1 million $ 14,422
Jul 17, 4 PM $ 0.0₅51
+0.31%
$ 2.1 million $ 14,212
Jul 17, 3 PM $ 0.0₅508
-0.16%
$ 2.09 million $ 10,882
Jul 17, 2 PM $ 0.0₅509
+0.16%
$ 2.09 million $ 14,645
Jul 17, 1 PM $ 0.0₅508
+0.40%
$ 2.09 million $ 17,313
Jul 17, 12 PM $ 0.0₅506
-0.73%
$ 2.08 million $ 17,316
Jul 17, 11 AM $ 0.0₅51
+0.34%
$ 2.1 million $ 17,459
Jul 17, 10 AM $ 0.0₅508
+0.39%
$ 2.09 million $ 17,365
Jul 17, 9 AM $ 0.0₅506
+0.00%
$ 2.08 million $ 19,613
Jul 17, 8 AM $ 0.0₅505
+0.00%
$ 2.08 million $ 13,274
Jul 17, 7 AM $ 0.0₅505
-1.24%
$ 2.08 million $ 13,215
Jul 17, 6 AM $ 0.0₅511
+0.11%
$ 2.1 million $ 22,014
Jul 17, 5 AM $ 0.0₅511
-0.48%
$ 2.1 million $ 26,381
Jul 17, 4 AM $ 0.0₅514
-0.14%
$ 2.11 million $ 27,173
Jul 17, 3 AM $ 0.0₅515
+0.41%
$ 2.12 million $ 26,961
Jul 17, 2 AM $ 0.0₅513
+0.01%
$ 2.11 million $ 29,186
Jul 17, 1 AM $ 0.0₅513
+0.24%
$ 2.11 million $ 30,760
Jul 17, 12 AM $ 0.0₅512
-1.30%
$ 2.11 million $ 30,684
Jul 16, 11 PM $ 0.0₅519
-1.30%
$ 2.14 million $ 32,461
Jul 16, 10 PM $ 0.0₅526
+0.00%
$ 2.16 million $ 35,198
Jul 16, 9 PM $ 0.0₅526
+0.05%
$ 2.16 million $ 35,200