GameStop Historical Data

GME Page 11
Download
Date Close Price change Market cap Trading volume
Jun 3, 2 AM $ 0.0₅956
+0.17%
$ 3.93 million $ 102,332
Jun 3, 1 AM $ 0.0₅954
-2.90%
$ 3.92 million $ 111,841
Jun 3, 12 AM $ 0.0₅982
+1.08%
$ 4.04 million $ 112,173
Jun 2, 11 PM $ 0.0₅972
+1.07%
$ 4 million $ 108,681
Jun 2, 10 PM $ 0.0₅963
-1.26%
$ 3.96 million $ 109,563
Jun 2, 9 PM $ 0.0₅974
-1.96%
$ 4.01 million $ 110,745
Jun 2, 8 PM $ 0.0₅994
+3.24%
$ 4.09 million $ 106,888
Jun 2, 7 PM $ 0.0₅962
-9.28%
$ 3.96 million $ 81,086
Jun 2, 6 PM $ 0.0000106
+2.19%
$ 4.36 million $ 75,658
Jun 2, 5 PM $ 0.0000104
-2.88%
$ 4.27 million $ 42,266
Jun 2, 4 PM $ 0.0000107
+8.27%
$ 4.4 million $ 77,638
Jun 2, 3 PM $ 0.0₅988
-1.21%
$ 4.07 million $ 65,656
Jun 2, 2 PM $ 0.00001
-2.35%
$ 4.11 million $ 65,752
Jun 2, 1 PM $ 0.0000102
-0.23%
$ 4.21 million $ 66,220
Jun 2, 12 PM $ 0.0000103
+0.43%
$ 4.22 million $ 66,496
Jun 2, 11 AM $ 0.0000102
-1.17%
$ 4.21 million $ 71,642
Jun 2, 10 AM $ 0.0000103
+1.18%
$ 4.26 million $ 71,669
Jun 2, 9 AM $ 0.0000102
-1.06%
$ 4.21 million $ 73,287
Jun 2, 8 AM $ 0.0000103
-0.39%
$ 4.25 million $ 73,516
Jun 2, 7 AM $ 0.0000104
+1.18%
$ 4.27 million $ 73,101
Jun 2, 6 AM $ 0.0000103
-1.32%
$ 4.22 million $ 73,183
Jun 2, 5 AM $ 0.0000104
+0.57%
$ 4.28 million $ 72,420
Jun 2, 4 AM $ 0.0000103
-1.43%
$ 4.25 million $ 74,158
Jun 2, 3 AM $ 0.0000105
-0.08%
$ 4.32 million $ 74,474
Jun 2, 2 AM $ 0.0000105
-3.23%
$ 4.32 million $ 85,684
Jun 2, 1 AM $ 0.0000109
-2.78%
$ 4.47 million $ 82,107
Jun 2, 12 AM $ 0.0000112
-0.49%
$ 4.59 million $ 82,990
Jun 1, 11 PM $ 0.0000112
+7.11%
$ 4.62 million $ 45,458
Jun 1, 10 PM $ 0.0000105
-0.95%
$ 4.31 million $ 80,435
Jun 1, 9 PM $ 0.0000106
+0.97%
$ 4.35 million $ 79,531
Jun 1, 8 PM $ 0.0000105
-1.49%
$ 4.31 million $ 79,952
Jun 1, 7 PM $ 0.0000106
+2.32%
$ 4.37 million $ 80,520
Jun 1, 6 PM $ 0.0000104
-5.28%
$ 4.28 million $ 79,201
Jun 1, 5 PM $ 0.000011
+0.96%
$ 4.52 million $ 78,824
Jun 1, 4 PM $ 0.0000109
+0.55%
$ 4.48 million $ 77,742
Jun 1, 3 PM $ 0.0000108
-0.20%
$ 4.45 million $ 78,971
Jun 1, 2 PM $ 0.0000108
+5.85%
$ 4.46 million $ 78,146
Jun 1, 1 PM $ 0.0000102
-0.68%
$ 4.21 million $ 75,218
Jun 1, 12 PM $ 0.0000103
-4.99%
$ 4.24 million $ 75,506
Jun 1, 11 AM $ 0.0000109
-0.52%
$ 4.47 million $ 75,276
Jun 1, 10 AM $ 0.0000109
+0.06%
$ 4.49 million $ 70,688
Jun 1, 9 AM $ 0.0000109
-0.07%
$ 4.49 million $ 69,850
Jun 1, 8 AM $ 0.0000109
+0.56%
$ 4.49 million $ 70,067
Jun 1, 7 AM $ 0.0000109
-0.52%
$ 4.47 million $ 70,011
Jun 1, 6 AM $ 0.0000109
+5.42%
$ 4.5 million $ 70,777
Jun 1, 5 AM $ 0.0000104
-0.14%
$ 4.27 million $ 69,786
Jun 1, 4 AM $ 0.0000104
-3.67%
$ 4.27 million $ 70,258
Jun 1, 3 AM $ 0.0000108
-8.82%
$ 4.43 million $ 35,131
Jun 1, 2 AM $ 0.0000118
-0.14%
$ 4.86 million $ 55,491
Jun 1, 1 AM $ 0.0000118
-0.87%
$ 4.87 million $ 54,874