GameStop Historical Data

GME Page 12
Download
Date Close Price change Market cap Trading volume
Jul 16, 9 PM $ 0.0₅526
+0.05%
$ 2.16 million $ 35,200
Jul 16, 8 PM $ 0.0₅526
+0.14%
$ 2.16 million $ 35,164
Jul 16, 7 PM $ 0.0₅525
-0.23%
$ 2.16 million $ 41,518
Jul 16, 6 PM $ 0.0₅526
+0.23%
$ 2.16 million $ 42,261
Jul 16, 5 PM $ 0.0₅525
-0.18%
$ 2.16 million $ 52,674
Jul 16, 4 PM $ 0.0₅526
-0.56%
$ 2.16 million $ 52,734
Jul 16, 3 PM $ 0.0₅529
+0.05%
$ 2.18 million $ 53,590
Jul 16, 2 PM $ 0.0₅529
+0.09%
$ 2.18 million $ 62,702
Jul 16, 1 PM $ 0.0₅529
-0.01%
$ 2.17 million $ 62,551
Jul 16, 12 PM $ 0.0₅529
-1.13%
$ 2.17 million $ 62,741
Jul 16, 11 AM $ 0.0₅535
+0.23%
$ 2.2 million $ 60,712
Jul 16, 10 AM $ 0.0₅534
+0.04%
$ 2.2 million $ 60,450
Jul 16, 9 AM $ 0.0₅534
-0.50%
$ 2.2 million $ 59,093
Jul 16, 8 AM $ 0.0₅537
+0.53%
$ 2.21 million $ 56,561
Jul 16, 7 AM $ 0.0₅535
-0.42%
$ 2.2 million $ 56,860
Jul 16, 6 AM $ 0.0₅537
-0.70%
$ 2.21 million $ 56,905
Jul 16, 5 AM $ 0.0₅541
+0.67%
$ 2.23 million $ 51,753
Jul 16, 4 AM $ 0.0₅538
-0.61%
$ 2.21 million $ 51,051
Jul 16, 3 AM $ 0.0₅541
+0.37%
$ 2.23 million $ 49,226
Jul 16, 2 AM $ 0.0₅538
-1.71%
$ 2.21 million $ 49,207
Jul 16, 1 AM $ 0.0₅548
-0.10%
$ 2.26 million $ 48,357
Jul 16, 12 AM $ 0.0₅549
+0.27%
$ 2.26 million $ 48,122
Jul 15, 11 PM $ 0.0₅547
-0.02%
$ 2.25 million $ 44,983
Jul 15, 10 PM $ 0.0₅548
+1.13%
$ 2.25 million $ 45,342
Jul 15, 9 PM $ 0.0₅541
+0.01%
$ 2.23 million $ 44,293
Jul 15, 8 PM $ 0.0₅541
-0.14%
$ 2.23 million $ 44,538
Jul 15, 7 PM $ 0.0₅542
-4.63%
$ 2.23 million $ 44,489
Jul 15, 6 PM $ 0.0₅569
+0.30%
$ 2.34 million $ 39,187
Jul 15, 5 PM $ 0.0₅567
+0.68%
$ 2.33 million $ 39,670
Jul 15, 4 PM $ 0.0₅564
+2.70%
$ 2.32 million $ 39,726
Jul 15, 3 PM $ 0.0₅548
+3.78%
$ 2.25 million $ 31,122
Jul 15, 2 PM $ 0.0₅528
+2.17%
$ 2.17 million $ 20,622
Jul 15, 1 PM $ 0.0₅515
+0.46%
$ 2.12 million $ 29,284
Jul 15, 12 PM $ 0.0₅513
+2.60%
$ 2.11 million $ 12,200
Jul 15, 11 AM $ 0.0₅502
-0.52%
$ 2.06 million $ 12,191
Jul 15, 10 AM $ 0.0₅505
+0.05%
$ 2.08 million $ 34,977
Jul 15, 9 AM $ 0.0₅504
+0.27%
$ 2.07 million $ 35,200
Jul 15, 8 AM $ 0.0₅502
+2.03%
$ 2.06 million $ 15,122
Jul 15, 7 AM $ 0.0₅492
-1.73%
$ 2.02 million $ 35,655
Jul 15, 6 AM $ 0.0₅501
+0.33%
$ 2.06 million $ 35,799
Jul 15, 5 AM $ 0.0₅499
+0.20%
$ 2.05 million $ 37,471
Jul 15, 4 AM $ 0.0₅499
+0.09%
$ 2.05 million $ 37,595
Jul 15, 3 AM $ 0.0₅498
-0.17%
$ 2.05 million $ 37,770
Jul 15, 2 AM $ 0.0₅499
-0.24%
$ 2.05 million $ 38,772
Jul 15, 1 AM $ 0.0₅5
+0.29%
$ 2.06 million $ 41,526
Jul 15, 12 AM $ 0.0₅499
-0.46%
$ 2.05 million $ 43,394
Jul 14, 11 PM $ 0.0₅501
+0.17%
$ 2.06 million $ 45,665
Jul 14, 10 PM $ 0.0₅5
+0.47%
$ 2.06 million $ 53,990
Jul 14, 9 PM $ 0.0₅498
+0.40%
$ 2.05 million $ 85,577
Jul 14, 8 PM $ 0.0₅496
+0.38%
$ 2.04 million $ 85,739