GameStop Historical Data

GME Page 16
Download
Date Close Price change Market cap Trading volume
Jul 8, 6 PM $ 0.0₅77
-0.08%
$ 3.17 million $ 65,234
Jul 8, 5 PM $ 0.0₅77
+0.11%
$ 3.17 million $ 65,002
Jul 8, 4 PM $ 0.0₅767
+0.19%
$ 3.16 million $ 64,943
Jul 8, 3 PM $ 0.0₅765
-0.37%
$ 3.15 million $ 64,971
Jul 8, 2 PM $ 0.0₅768
-0.32%
$ 3.16 million $ 65,089
Jul 8, 1 PM $ 0.0₅771
+0.03%
$ 3.17 million $ 64,760
Jul 8, 12 PM $ 0.0₅77
+0.37%
$ 3.17 million $ 65,165
Jul 8, 11 AM $ 0.0₅768
-0.18%
$ 3.16 million $ 65,932
Jul 8, 10 AM $ 0.0₅769
+0.37%
$ 3.16 million $ 65,919
Jul 8, 9 AM $ 0.0₅767
-0.80%
$ 3.15 million $ 65,710
Jul 8, 8 AM $ 0.0₅774
+1.46%
$ 3.18 million $ 63,636
Jul 8, 7 AM $ 0.0₅763
+0.11%
$ 3.14 million $ 59,345
Jul 8, 6 AM $ 0.0₅762
-0.67%
$ 3.13 million $ 59,185
Jul 8, 5 AM $ 0.0₅767
+0.05%
$ 3.15 million $ 54,908
Jul 8, 4 AM $ 0.0₅766
-0.20%
$ 3.15 million $ 54,739
Jul 8, 3 AM $ 0.0₅768
+0.36%
$ 3.16 million $ 54,763
Jul 8, 2 AM $ 0.0₅766
+4.96%
$ 3.15 million $ 53,361
Jul 8, 1 AM $ 0.0₅729
+7.09%
$ 3 million $ 44,650
Jul 8, 12 AM $ 0.0₅681
+0.04%
$ 2.8 million $ 29,649
Jul 7, 11 PM $ 0.0₅681
+0.16%
$ 2.8 million $ 25,114
Jul 7, 10 PM $ 0.0₅68
+0.24%
$ 2.8 million $ 25,842
Jul 7, 9 PM $ 0.0₅679
-0.44%
$ 2.79 million $ 25,971
Jul 7, 8 PM $ 0.0₅682
-1.49%
$ 2.8 million $ 27,003
Jul 7, 7 PM $ 0.0₅693
-1.22%
$ 2.85 million $ 20,988
Jul 7, 6 PM $ 0.0₅7
-1.53%
$ 2.88 million $ 21,555
Jul 7, 5 PM $ 0.0₅712
+0.14%
$ 2.93 million $ 21,530
Jul 7, 4 PM $ 0.0₅711
+0.49%
$ 2.92 million $ 21,468
Jul 7, 3 PM $ 0.0₅707
+0.73%
$ 2.91 million $ 22,230
Jul 7, 2 PM $ 0.0₅702
+0.00%
$ 2.89 million $ 15,508
Jul 7, 1 PM $ 0.0₅702
-0.03%
$ 2.89 million $ 22,506
Jul 7, 12 PM $ 0.0₅702
+0.05%
$ 2.89 million $ 22,583
Jul 7, 11 AM $ 0.0₅702
-0.01%
$ 2.89 million $ 23,599
Jul 7, 10 AM $ 0.0₅702
-0.01%
$ 2.89 million $ 23,750
Jul 7, 9 AM $ 0.0₅704
+0.14%
$ 2.9 million $ 17,724
Jul 7, 8 AM $ 0.0₅703
-0.52%
$ 2.89 million $ 17,625
Jul 7, 7 AM $ 0.0₅705
+0.30%
$ 2.9 million $ 27,776
Jul 7, 6 AM $ 0.0₅703
+0.25%
$ 2.89 million $ 27,956
Jul 7, 5 AM $ 0.0₅701
-0.28%
$ 2.89 million $ 27,367
Jul 7, 4 AM $ 0.0₅703
-0.15%
$ 2.89 million $ 30,906
Jul 7, 3 AM $ 0.0₅705
-0.47%
$ 2.9 million $ 30,836
Jul 7, 2 AM $ 0.0₅707
-0.48%
$ 2.91 million $ 31,011
Jul 7, 1 AM $ 0.0₅71
-1.24%
$ 2.92 million $ 30,923
Jul 7, 12 AM $ 0.0₅719
-0.05%
$ 2.96 million $ 30,375
Jul 6, 11 PM $ 0.0₅719
-0.04%
$ 2.96 million $ 29,959
Jul 6, 10 PM $ 0.0₅72
-0.48%
$ 2.96 million $ 29,389
Jul 6, 9 PM $ 0.0₅723
+1.33%
$ 2.97 million $ 29,105
Jul 6, 8 PM $ 0.0₅714
-0.86%
$ 2.94 million $ 28,678
Jul 6, 7 PM $ 0.0₅72
-0.09%
$ 2.96 million $ 28,232
Jul 6, 6 PM $ 0.0₅721
+0.28%
$ 2.96 million $ 28,053
Jul 6, 5 PM $ 0.0₅719
-0.30%
$ 2.96 million $ 27,828