GameStop Historical Data

GME Page 13
Download
Date Close Price change Market cap Trading volume
Jul 14, 8 PM $ 0.0₅496
+0.38%
$ 2.04 million $ 85,739
Jul 14, 7 PM $ 0.0₅494
+0.05%
$ 2.03 million $ 86,191
Jul 14, 6 PM $ 0.0₅493
+0.36%
$ 2.03 million $ 85,661
Jul 14, 5 PM $ 0.0₅491
-0.22%
$ 2.02 million $ 87,772
Jul 14, 4 PM $ 0.0₅492
+0.10%
$ 2.02 million $ 88,691
Jul 14, 3 PM $ 0.0₅492
+0.56%
$ 2.02 million $ 88,400
Jul 14, 2 PM $ 0.0₅489
+0.15%
$ 2.01 million $ 98,315
Jul 14, 1 PM $ 0.0₅488
-5.37%
$ 2.01 million $ 99,233
Jul 14, 12 PM $ 0.0₅51
+0.71%
$ 2.1 million $ 88,769
Jul 14, 11 AM $ 0.0₅506
+0.50%
$ 2.08 million $ 87,469
Jul 14, 10 AM $ 0.0₅504
-0.87%
$ 2.07 million $ 85,026
Jul 14, 9 AM $ 0.0₅508
+1.25%
$ 2.09 million $ 83,352
Jul 14, 8 AM $ 0.0₅501
+0.36%
$ 2.06 million $ 83,382
Jul 14, 7 AM $ 0.0₅5
-0.14%
$ 2.06 million $ 83,342
Jul 14, 6 AM $ 0.0₅501
-0.17%
$ 2.06 million $ 83,420
Jul 14, 5 AM $ 0.0₅501
+0.00%
$ 2.06 million $ 83,697
Jul 14, 4 AM $ 0.0₅501
+1.59%
$ 2.06 million $ 84,510
Jul 14, 3 AM $ 0.0₅494
-0.18%
$ 2.03 million $ 82,695
Jul 14, 2 AM $ 0.0₅495
-0.18%
$ 2.03 million $ 82,806
Jul 14, 1 AM $ 0.0₅495
-0.85%
$ 2.04 million $ 79,781
Jul 14, 12 AM $ 0.0₅5
-0.40%
$ 2.06 million $ 78,784
Jul 13, 11 PM $ 0.0₅502
-0.39%
$ 2.06 million $ 76,597
Jul 13, 10 PM $ 0.0₅504
-12.34%
$ 2.07 million $ 75,492
Jul 13, 9 PM $ 0.0₅575
-0.93%
$ 2.37 million $ 37,233
Jul 13, 8 PM $ 0.0₅581
-0.21%
$ 2.39 million $ 37,252
Jul 13, 7 PM $ 0.0₅582
-0.24%
$ 2.39 million $ 35,074
Jul 13, 6 PM $ 0.0₅584
-1.11%
$ 2.4 million $ 34,745
Jul 13, 5 PM $ 0.0₅59
+0.27%
$ 2.43 million $ 31,965
Jul 13, 4 PM $ 0.0₅589
+0.04%
$ 2.42 million $ 31,562
Jul 13, 3 PM $ 0.0₅588
+2.66%
$ 2.42 million $ 31,371
Jul 13, 2 PM $ 0.0₅571
+3.50%
$ 2.35 million $ 23,976
Jul 13, 1 PM $ 0.0₅552
-0.03%
$ 2.27 million $ 17,675
Jul 13, 12 PM $ 0.0₅552
-0.19%
$ 2.27 million $ 17,165
Jul 13, 11 AM $ 0.0₅553
+0.43%
$ 2.27 million $ 17,178
Jul 13, 10 AM $ 0.0₅551
-0.12%
$ 2.26 million $ 17,433
Jul 13, 9 AM $ 0.0₅551
-0.35%
$ 2.27 million $ 17,343
Jul 13, 8 AM $ 0.0₅552
+0.15%
$ 2.27 million $ 17,435
Jul 13, 7 AM $ 0.0₅552
-0.69%
$ 2.27 million $ 17,294
Jul 13, 6 AM $ 0.0₅556
+1.11%
$ 2.29 million $ 16,955
Jul 13, 5 AM $ 0.0₅55
-0.23%
$ 2.26 million $ 15,807
Jul 13, 4 AM $ 0.0₅551
-1.15%
$ 2.27 million $ 17,118
Jul 13, 3 AM $ 0.0₅557
-1.38%
$ 2.29 million $ 16,524
Jul 13, 2 AM $ 0.0₅565
-0.12%
$ 2.32 million $ 16,320
Jul 13, 1 AM $ 0.0₅567
-0.56%
$ 2.33 million $ 16,347
Jul 13, 12 AM $ 0.0₅57
+0.56%
$ 2.34 million $ 17,264
Jul 12, 11 PM $ 0.0₅567
+0.29%
$ 2.33 million $ 17,019
Jul 12, 10 PM $ 0.0₅565
+0.09%
$ 2.32 million $ 17,908
Jul 12, 9 PM $ 0.0₅565
-0.14%
$ 2.32 million $ 17,938
Jul 12, 8 PM $ 0.0₅565
+0.05%
$ 2.33 million $ 17,602
Jul 12, 7 PM $ 0.0₅565
-0.70%
$ 2.32 million $ 23,116