GameStop Historical Data

GME Page 17
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 4 PM $ 0.0₅721
+0.96%
$ 2.97 million $ 27,046
Jul 6, 3 PM $ 0.0₅714
+1.34%
$ 2.94 million $ 26,554
Jul 6, 2 PM $ 0.0₅705
+0.05%
$ 2.9 million $ 30,546
Jul 6, 1 PM $ 0.0₅704
+0.05%
$ 2.9 million $ 30,523
Jul 6, 12 PM $ 0.0₅704
-0.57%
$ 2.9 million $ 29,102
Jul 6, 11 AM $ 0.0₅708
+0.23%
$ 2.91 million $ 28,544
Jul 6, 10 AM $ 0.0₅706
+0.54%
$ 2.91 million $ 28,696
Jul 6, 9 AM $ 0.0₅703
-0.49%
$ 2.89 million $ 26,530
Jul 6, 8 AM $ 0.0₅705
-1.76%
$ 2.9 million $ 27,402
Jul 6, 7 AM $ 0.0₅717
-0.07%
$ 2.95 million $ 30,484
Jul 6, 6 AM $ 0.0₅718
+0.00%
$ 2.95 million $ 30,306
Jul 6, 5 AM $ 0.0₅718
-2.21%
$ 2.95 million $ 30,389
Jul 6, 4 AM $ 0.0₅734
-0.15%
$ 3.02 million $ 30,635
Jul 6, 3 AM $ 0.0₅735
-0.26%
$ 3.02 million $ 29,610
Jul 6, 2 AM $ 0.0₅737
-0.27%
$ 3.03 million $ 29,301
Jul 6, 1 AM $ 0.0₅739
+0.00%
$ 3.04 million $ 29,558
Jul 6, 12 AM $ 0.0₅738
-0.41%
$ 3.03 million $ 29,651
Jul 5, 11 PM $ 0.0₅741
+0.27%
$ 3.05 million $ 30,598
Jul 5, 10 PM $ 0.0₅739
+0.70%
$ 3.04 million $ 30,798
Jul 5, 9 PM $ 0.0₅733
+0.82%
$ 3.02 million $ 29,723
Jul 5, 8 PM $ 0.0₅728
-0.20%
$ 2.99 million $ 29,700
Jul 5, 7 PM $ 0.0₅729
+0.07%
$ 3 million $ 30,113
Jul 5, 6 PM $ 0.0₅728
+0.10%
$ 2.99 million $ 29,929
Jul 5, 5 PM $ 0.0₅727
+0.27%
$ 2.99 million $ 30,127
Jul 5, 4 PM $ 0.0₅725
+0.09%
$ 2.98 million $ 30,129
Jul 5, 3 PM $ 0.0₅725
-0.28%
$ 2.98 million $ 29,695
Jul 5, 2 PM $ 0.0₅727
+0.32%
$ 2.99 million $ 26,348
Jul 5, 1 PM $ 0.0₅723
+0.54%
$ 2.97 million $ 26,951
Jul 5, 12 PM $ 0.0₅719
+0.04%
$ 2.96 million $ 27,191
Jul 5, 11 AM $ 0.0₅719
-0.24%
$ 2.96 million $ 27,123
Jul 5, 10 AM $ 0.0₅721
+0.41%
$ 2.96 million $ 27,039
Jul 5, 9 AM $ 0.0₅718
-0.40%
$ 2.95 million $ 26,602
Jul 5, 8 AM $ 0.0₅721
-0.63%
$ 2.97 million $ 26,736
Jul 5, 7 AM $ 0.0₅726
-0.93%
$ 2.99 million $ 22,614
Jul 5, 6 AM $ 0.0₅734
+0.15%
$ 3.02 million $ 21,679
Jul 5, 5 AM $ 0.0₅733
-1.11%
$ 3.01 million $ 20,946
Jul 5, 4 AM $ 0.0₅741
+0.13%
$ 3.05 million $ 19,351
Jul 5, 3 AM $ 0.0₅74
-0.16%
$ 3.04 million $ 21,268
Jul 5, 2 AM $ 0.0₅741
+0.09%
$ 3.05 million $ 23,362
Jul 5, 1 AM $ 0.0₅742
-0.74%
$ 3.05 million $ 23,602
Jul 5, 12 AM $ 0.0₅747
-0.79%
$ 3.07 million $ 22,699
Jul 4, 11 PM $ 0.0₅753
-0.29%
$ 3.1 million $ 23,047
Jul 4, 10 PM $ 0.0₅755
-0.21%
$ 3.11 million $ 24,356
Jul 4, 9 PM $ 0.0₅757
+0.15%
$ 3.11 million $ 25,130
Jul 4, 8 PM $ 0.0₅756
-0.15%
$ 3.11 million $ 25,238
Jul 4, 7 PM $ 0.0₅757
-0.29%
$ 3.11 million $ 25,310
Jul 4, 6 PM $ 0.0₅759
+0.11%
$ 3.12 million $ 24,720
Jul 4, 5 PM $ 0.0₅755
+0.38%
$ 3.1 million $ 25,163