GameStop Historical Data

GME Page 19
Download
Date Close Price change Market cap Trading volume
Jul 2, 4 PM $ 0.0₅759
+0.05%
$ 3.12 million $ 25,940
Jul 2, 3 PM $ 0.0₅758
-0.12%
$ 3.12 million $ 27,245
Jul 2, 2 PM $ 0.0₅759
+0.09%
$ 3.12 million $ 27,599
Jul 2, 1 PM $ 0.0₅758
+3.75%
$ 3.12 million $ 28,479
Jul 2, 12 PM $ 0.0₅731
-0.07%
$ 3.01 million $ 29,119
Jul 2, 11 AM $ 0.0₅732
+0.16%
$ 3.01 million $ 29,246
Jul 2, 10 AM $ 0.0₅73
+0.46%
$ 3 million $ 29,185
Jul 2, 9 AM $ 0.0₅726
+0.59%
$ 2.99 million $ 28,826
Jul 2, 8 AM $ 0.0₅723
+0.21%
$ 2.97 million $ 28,636
Jul 2, 7 AM $ 0.0₅722
-0.30%
$ 2.97 million $ 28,568
Jul 2, 6 AM $ 0.0₅724
-0.21%
$ 2.98 million $ 30,293
Jul 2, 5 AM $ 0.0₅726
+0.08%
$ 2.99 million $ 30,390
Jul 2, 4 AM $ 0.0₅726
-0.18%
$ 2.99 million $ 32,364
Jul 2, 3 AM $ 0.0₅727
+0.66%
$ 2.99 million $ 32,898
Jul 2, 2 AM $ 0.0₅722
+0.15%
$ 2.97 million $ 33,322
Jul 2, 1 AM $ 0.0₅721
+1.43%
$ 2.97 million $ 33,253
Jul 2, 12 AM $ 0.0₅711
-0.41%
$ 2.92 million $ 32,263
Jul 1, 11 PM $ 0.0₅713
-0.07%
$ 2.93 million $ 32,221
Jul 1, 10 PM $ 0.0₅714
+1.98%
$ 2.94 million $ 31,482
Jul 1, 9 PM $ 0.0₅7
+0.12%
$ 2.88 million $ 25,571
Jul 1, 8 PM $ 0.0₅699
-0.49%
$ 2.88 million $ 25,929
Jul 1, 7 PM $ 0.0₅703
-0.10%
$ 2.89 million $ 26,021
Jul 1, 6 PM $ 0.0₅703
-0.06%
$ 2.89 million $ 26,633
Jul 1, 5 PM $ 0.0₅707
+0.01%
$ 2.91 million $ 26,136
Jul 1, 4 PM $ 0.0₅707
-0.08%
$ 2.91 million $ 27,125
Jul 1, 3 PM $ 0.0₅708
+1.78%
$ 2.91 million $ 27,053
Jul 1, 2 PM $ 0.0₅696
+0.90%
$ 2.86 million $ 28,815
Jul 1, 1 PM $ 0.0₅69
+0.52%
$ 2.84 million $ 27,234
Jul 1, 12 PM $ 0.0₅686
+0.05%
$ 2.82 million $ 27,553
Jul 1, 11 AM $ 0.0₅686
+0.30%
$ 2.82 million $ 27,635
Jul 1, 10 AM $ 0.0₅684
-0.55%
$ 2.81 million $ 27,856
Jul 1, 9 AM $ 0.0₅688
+0.43%
$ 2.83 million $ 28,071
Jul 1, 8 AM $ 0.0₅684
-0.61%
$ 2.81 million $ 29,082
Jul 1, 7 AM $ 0.0₅688
+0.54%
$ 2.83 million $ 29,304
Jul 1, 6 AM $ 0.0₅685
-0.70%
$ 2.82 million $ 27,632
Jul 1, 5 AM $ 0.0₅689
+0.45%
$ 2.84 million $ 27,719
Jul 1, 4 AM $ 0.0₅685
+0.51%
$ 2.82 million $ 28,159
Jul 1, 3 AM $ 0.0₅682
+0.71%
$ 2.8 million $ 28,280
Jul 1, 2 AM $ 0.0₅677
-0.28%
$ 2.79 million $ 42,711
Jul 1, 1 AM $ 0.0₅679
-0.11%
$ 2.79 million $ 44,081
Jul 1, 12 AM $ 0.0₅68
+0.00%
$ 2.8 million $ 44,947
Jun 30, 11 PM $ 0.0₅68
-0.23%
$ 2.8 million $ 50,178
Jun 30, 10 PM $ 0.0₅681
-0.05%
$ 2.8 million $ 50,188
Jun 30, 9 PM $ 0.0₅681
-0.27%
$ 2.8 million $ 50,204
Jun 30, 8 PM $ 0.0₅683
-0.08%
$ 2.81 million $ 54,928
Jun 30, 7 PM $ 0.0₅684
-0.73%
$ 2.81 million $ 55,043
Jun 30, 6 PM $ 0.0₅689
-0.11%
$ 2.83 million $ 54,000
Jun 30, 5 PM $ 0.0₅69
+0.43%
$ 2.84 million $ 53,993
Jun 30, 4 PM $ 0.0₅687
-0.51%
$ 2.82 million $ 53,607
Jun 30, 3 PM $ 0.0₅69
+1.59%
$ 2.84 million $ 53,696