GameStop Historical Data

GME Page 15
Download
Date Close Price change Market cap Trading volume
Jul 10, 7 PM $ 0.0₅633
+0.01%
$ 2.6 million $ 62,777
Jul 10, 6 PM $ 0.0₅633
+0.02%
$ 2.6 million $ 64,238
Jul 10, 5 PM $ 0.0₅633
-0.04%
$ 2.6 million $ 64,147
Jul 10, 4 PM $ 0.0₅633
+0.16%
$ 2.6 million $ 64,480
Jul 10, 3 PM $ 0.0₅632
-0.01%
$ 2.6 million $ 64,607
Jul 10, 2 PM $ 0.0₅632
-0.21%
$ 2.6 million $ 64,785
Jul 10, 1 PM $ 0.0₅634
+0.33%
$ 2.61 million $ 64,180
Jul 10, 12 PM $ 0.0₅631
+0.21%
$ 2.6 million $ 63,467
Jul 10, 11 AM $ 0.0₅631
-0.80%
$ 2.59 million $ 62,543
Jul 10, 10 AM $ 0.0₅636
+0.25%
$ 2.62 million $ 61,694
Jul 10, 9 AM $ 0.0₅634
+0.14%
$ 2.61 million $ 61,140
Jul 10, 8 AM $ 0.0₅633
+0.66%
$ 2.61 million $ 61,366
Jul 10, 7 AM $ 0.0₅63
+0.39%
$ 2.59 million $ 62,313
Jul 10, 6 AM $ 0.0₅628
-4.12%
$ 2.58 million $ 61,366
Jul 10, 5 AM $ 0.0₅655
+0.93%
$ 2.69 million $ 50,217
Jul 10, 4 AM $ 0.0₅65
-4.14%
$ 2.67 million $ 58,779
Jul 10, 3 AM $ 0.0₅678
-1.12%
$ 2.79 million $ 52,886
Jul 10, 2 AM $ 0.0₅686
-1.82%
$ 2.82 million $ 50,105
Jul 10, 1 AM $ 0.0₅698
+0.40%
$ 2.87 million $ 52,166
Jul 10, 12 AM $ 0.0₅696
-2.14%
$ 2.86 million $ 50,620
Jul 9, 11 PM $ 0.0₅711
-1.14%
$ 2.93 million $ 51,165
Jul 9, 10 PM $ 0.0₅72
-0.89%
$ 2.96 million $ 58,715
Jul 9, 9 PM $ 0.0₅726
+0.15%
$ 2.99 million $ 58,540
Jul 9, 8 PM $ 0.0₅725
-0.15%
$ 2.98 million $ 58,504
Jul 9, 7 PM $ 0.0₅726
+2.85%
$ 2.99 million $ 58,622
Jul 9, 6 PM $ 0.0₅707
+0.09%
$ 2.91 million $ 51,335
Jul 9, 5 PM $ 0.0₅706
+0.55%
$ 2.91 million $ 51,470
Jul 9, 4 PM $ 0.0₅703
-0.77%
$ 2.89 million $ 51,165
Jul 9, 3 PM $ 0.0₅708
-0.07%
$ 2.91 million $ 29,910
Jul 9, 2 PM $ 0.0₅709
-0.05%
$ 2.92 million $ 51,288
Jul 9, 1 PM $ 0.0₅709
+0.23%
$ 2.92 million $ 51,339
Jul 9, 12 PM $ 0.0₅707
-0.46%
$ 2.91 million $ 51,519
Jul 9, 11 AM $ 0.0₅711
-0.03%
$ 2.92 million $ 51,885
Jul 9, 10 AM $ 0.0₅709
-0.05%
$ 2.92 million $ 51,829
Jul 9, 9 AM $ 0.0₅709
+0.12%
$ 2.92 million $ 51,806
Jul 9, 8 AM $ 0.0₅709
+0.53%
$ 2.91 million $ 54,022
Jul 9, 7 AM $ 0.0₅705
-0.18%
$ 2.9 million $ 56,271
Jul 9, 6 AM $ 0.0₅706
+0.26%
$ 2.9 million $ 56,311
Jul 9, 5 AM $ 0.0₅704
-2.89%
$ 2.89 million $ 60,744
Jul 9, 4 AM $ 0.0₅725
+0.56%
$ 2.98 million $ 50,057
Jul 9, 3 AM $ 0.0₅719
-0.14%
$ 2.96 million $ 50,184
Jul 9, 2 AM $ 0.0₅72
-0.57%
$ 2.96 million $ 51,434
Jul 9, 1 AM $ 0.0₅725
-0.79%
$ 2.98 million $ 53,970
Jul 9, 12 AM $ 0.0₅73
+0.19%
$ 3 million $ 68,766
Jul 8, 11 PM $ 0.0₅729
-5.35%
$ 3 million $ 66,241
Jul 8, 10 PM $ 0.0₅77
+0.02%
$ 3.17 million $ 58,913
Jul 8, 9 PM $ 0.0₅77
-0.06%
$ 3.17 million $ 58,196
Jul 8, 8 PM $ 0.0₅77
-0.10%
$ 3.17 million $ 58,196
Jul 8, 7 PM $ 0.0₅772
+0.27%
$ 3.17 million $ 65,371
Jul 8, 6 PM $ 0.0₅77
-0.08%
$ 3.17 million $ 65,234