GameStop Historical Data

GME Page 18
Download
Date Close Price change Market cap Trading volume
Jul 4, 5 PM $ 0.0₅755
+0.38%
$ 3.1 million $ 25,163
Jul 4, 4 PM $ 0.0₅752
-0.43%
$ 3.09 million $ 26,089
Jul 4, 3 PM $ 0.0₅756
+0.88%
$ 3.11 million $ 26,035
Jul 4, 2 PM $ 0.0₅749
+0.77%
$ 3.08 million $ 26,323
Jul 4, 1 PM $ 0.0₅744
+0.20%
$ 3.06 million $ 24,424
Jul 4, 12 PM $ 0.0₅742
-0.29%
$ 3.05 million $ 25,007
Jul 4, 11 AM $ 0.0₅743
-0.21%
$ 3.06 million $ 25,272
Jul 4, 10 AM $ 0.0₅745
-0.02%
$ 3.06 million $ 25,012
Jul 4, 9 AM $ 0.0₅745
+0.14%
$ 3.06 million $ 24,836
Jul 4, 8 AM $ 0.0₅744
+0.29%
$ 3.06 million $ 24,703
Jul 4, 7 AM $ 0.0₅742
-0.28%
$ 3.05 million $ 25,033
Jul 4, 6 AM $ 0.0₅744
+0.07%
$ 3.06 million $ 25,182
Jul 4, 5 AM $ 0.0₅743
-0.18%
$ 3.06 million $ 25,323
Jul 4, 4 AM $ 0.0₅745
-0.45%
$ 3.06 million $ 24,465
Jul 4, 3 AM $ 0.0₅748
-0.54%
$ 3.08 million $ 28,930
Jul 4, 2 AM $ 0.0₅752
+0.97%
$ 3.09 million $ 29,112
Jul 4, 1 AM $ 0.0₅745
-1.53%
$ 3.06 million $ 30,182
Jul 4, 12 AM $ 0.0₅757
-0.01%
$ 3.11 million $ 30,213
Jul 3, 11 PM $ 0.0₅757
-0.11%
$ 3.11 million $ 31,063
Jul 3, 10 PM $ 0.0₅757
-0.69%
$ 3.12 million $ 29,704
Jul 3, 9 PM $ 0.0₅762
+0.20%
$ 3.14 million $ 28,611
Jul 3, 8 PM $ 0.0₅761
+1.44%
$ 3.13 million $ 28,885
Jul 3, 7 PM $ 0.0₅75
-0.52%
$ 3.08 million $ 29,010
Jul 3, 6 PM $ 0.0₅754
+0.07%
$ 3.1 million $ 28,982
Jul 3, 5 PM $ 0.0₅753
-0.05%
$ 3.1 million $ 28,923
Jul 3, 4 PM $ 0.0₅754
+0.38%
$ 3.1 million $ 27,372
Jul 3, 3 PM $ 0.0₅751
-0.06%
$ 3.09 million $ 27,167
Jul 3, 2 PM $ 0.0₅752
-0.48%
$ 3.09 million $ 26,444
Jul 3, 1 PM $ 0.0₅756
+0.57%
$ 3.11 million $ 26,773
Jul 3, 12 PM $ 0.0₅751
+0.14%
$ 3.09 million $ 26,101
Jul 3, 11 AM $ 0.0₅75
-0.05%
$ 3.09 million $ 25,962
Jul 3, 10 AM $ 0.0₅751
+1.16%
$ 3.09 million $ 25,577
Jul 3, 9 AM $ 0.0₅742
+0.00%
$ 3.05 million $ 25,891
Jul 3, 8 AM $ 0.0₅741
+0.03%
$ 3.05 million $ 25,899
Jul 3, 7 AM $ 0.0₅741
+0.31%
$ 3.05 million $ 25,759
Jul 3, 6 AM $ 0.0₅74
+0.34%
$ 3.04 million $ 25,105
Jul 3, 5 AM $ 0.0₅737
+0.04%
$ 3.03 million $ 24,247
Jul 3, 4 AM $ 0.0₅738
-2.71%
$ 3.03 million $ 24,274
Jul 3, 3 AM $ 0.0₅758
-0.95%
$ 3.12 million $ 19,002
Jul 3, 2 AM $ 0.0₅765
+0.22%
$ 3.15 million $ 18,229
Jul 3, 1 AM $ 0.0₅763
+1.52%
$ 3.14 million $ 18,058
Jul 3, 12 AM $ 0.0₅753
-0.36%
$ 3.1 million $ 18,328
Jul 2, 11 PM $ 0.0₅755
-0.08%
$ 3.1 million $ 17,051
Jul 2, 10 PM $ 0.0₅755
-0.18%
$ 3.11 million $ 17,292
Jul 2, 9 PM $ 0.0₅757
-0.39%
$ 3.11 million $ 23,794
Jul 2, 8 PM $ 0.0₅76
+0.04%
$ 3.12 million $ 23,460
Jul 2, 7 PM $ 0.0₅759
-0.02%
$ 3.12 million $ 23,545
Jul 2, 6 PM $ 0.0₅759
+0.26%
$ 3.12 million $ 23,989
Jul 2, 5 PM $ 0.0₅757
-0.15%
$ 3.12 million $ 26,040
Jul 2, 4 PM $ 0.0₅759
+0.05%
$ 3.12 million $ 25,940