GameStop Historical Data

GME Page 14
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 6 PM $ 0.0₅569
+0.29%
$ 2.34 million $ 23,004
Jul 12, 5 PM $ 0.0₅567
-0.11%
$ 2.33 million $ 23,002
Jul 12, 4 PM $ 0.0₅568
+0.16%
$ 2.34 million $ 22,500
Jul 12, 3 PM $ 0.0₅567
+0.55%
$ 2.33 million $ 22,469
Jul 12, 2 PM $ 0.0₅563
+0.40%
$ 2.32 million $ 23,745
Jul 12, 1 PM $ 0.0₅561
+0.18%
$ 2.31 million $ 23,530
Jul 12, 12 PM $ 0.0₅56
-0.13%
$ 2.3 million $ 23,514
Jul 12, 11 AM $ 0.0₅56
+0.17%
$ 2.3 million $ 24,983
Jul 12, 10 AM $ 0.0₅559
-0.35%
$ 2.3 million $ 25,061
Jul 12, 9 AM $ 0.0₅562
+0.00%
$ 2.31 million $ 26,865
Jul 12, 8 AM $ 0.0₅56
+0.36%
$ 2.3 million $ 26,986
Jul 12, 7 AM $ 0.0₅558
-0.24%
$ 2.3 million $ 26,971
Jul 12, 6 AM $ 0.0₅559
-0.39%
$ 2.3 million $ 27,225
Jul 12, 5 AM $ 0.0₅562
-0.21%
$ 2.31 million $ 27,297
Jul 12, 4 AM $ 0.0₅563
+0.01%
$ 2.31 million $ 26,939
Jul 12, 3 AM $ 0.0₅563
-0.09%
$ 2.31 million $ 27,304
Jul 12, 2 AM $ 0.0₅563
-0.01%
$ 2.32 million $ 28,907
Jul 12, 1 AM $ 0.0₅563
+0.87%
$ 2.32 million $ 28,725
Jul 12, 12 AM $ 0.0₅558
-1.64%
$ 2.3 million $ 29,248
Jul 11, 11 PM $ 0.0₅568
-0.19%
$ 2.33 million $ 29,182
Jul 11, 10 PM $ 0.0₅567
+0.59%
$ 2.33 million $ 31,685
Jul 11, 9 PM $ 0.0₅564
-1.20%
$ 2.32 million $ 35,620
Jul 11, 8 PM $ 0.0₅57
-3.44%
$ 2.35 million $ 35,678
Jul 11, 7 PM $ 0.0₅59
-0.05%
$ 2.43 million $ 35,474
Jul 11, 6 PM $ 0.0₅591
-0.11%
$ 2.43 million $ 35,822
Jul 11, 5 PM $ 0.0₅591
+0.25%
$ 2.43 million $ 35,845
Jul 11, 4 PM $ 0.0₅59
+0.04%
$ 2.43 million $ 35,539
Jul 11, 3 PM $ 0.0₅59
-0.12%
$ 2.43 million $ 35,671
Jul 11, 2 PM $ 0.0₅591
+0.98%
$ 2.43 million $ 34,404
Jul 11, 1 PM $ 0.0₅585
+0.23%
$ 2.41 million $ 35,407
Jul 11, 12 PM $ 0.0₅584
+0.00%
$ 2.4 million $ 35,650
Jul 11, 11 AM $ 0.0₅584
-1.53%
$ 2.4 million $ 36,379
Jul 11, 10 AM $ 0.0₅593
-1.21%
$ 2.44 million $ 33,975
Jul 11, 9 AM $ 0.0₅6
+1.24%
$ 2.47 million $ 34,871
Jul 11, 8 AM $ 0.0₅593
-1.03%
$ 2.44 million $ 34,978
Jul 11, 7 AM $ 0.0₅599
-0.30%
$ 2.46 million $ 34,925
Jul 11, 6 AM $ 0.0₅602
+1.00%
$ 2.48 million $ 52,836
Jul 11, 5 AM $ 0.0₅596
-0.83%
$ 2.45 million $ 54,146
Jul 11, 4 AM $ 0.0₅601
+0.08%
$ 2.47 million $ 54,765
Jul 11, 3 AM $ 0.0₅601
-0.59%
$ 2.47 million $ 56,429
Jul 11, 2 AM $ 0.0₅601
-0.11%
$ 2.47 million $ 58,332
Jul 11, 1 AM $ 0.0₅602
-0.68%
$ 2.47 million $ 59,344
Jul 11, 12 AM $ 0.0₅606
+0.21%
$ 2.49 million $ 60,241
Jul 10, 11 PM $ 0.0₅604
+0.33%
$ 2.49 million $ 66,273
Jul 10, 10 PM $ 0.0₅602
-1.66%
$ 2.48 million $ 62,474
Jul 10, 9 PM $ 0.0₅613
-1.70%
$ 2.52 million $ 61,041
Jul 10, 8 PM $ 0.0₅624
-1.33%
$ 2.56 million $ 59,813
Jul 10, 7 PM $ 0.0₅633
+0.01%
$ 2.6 million $ 62,777