GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 6, 7 AM $ 0.0₅545
-0.02%
$ 2.24 million $ 23,389
Aug 6, 6 AM $ 0.0₅545
-0.41%
$ 2.24 million $ 23,460
Aug 6, 5 AM $ 0.0₅547
+1.19%
$ 2.25 million $ 23,423
Aug 6, 4 AM $ 0.0₅541
-0.53%
$ 2.22 million $ 23,910
Aug 6, 3 AM $ 0.0₅544
+0.08%
$ 2.24 million $ 24,165
Aug 6, 2 AM $ 0.0₅543
+0.39%
$ 2.23 million $ 26,517
Aug 6, 1 AM $ 0.0₅541
-0.67%
$ 2.23 million $ 33,791
Aug 6, 12 AM $ 0.0₅545
+0.19%
$ 2.24 million $ 33,724
Aug 5, 11 PM $ 0.0₅544
+0.78%
$ 2.24 million $ 34,251
Aug 5, 10 PM $ 0.0₅54
-0.71%
$ 2.22 million $ 34,259
Aug 5, 9 PM $ 0.0₅544
+0.71%
$ 2.24 million $ 34,434
Aug 5, 8 PM $ 0.0₅541
-0.79%
$ 2.23 million $ 38,700
Aug 5, 7 PM $ 0.0₅545
-0.25%
$ 2.24 million $ 38,800
Aug 5, 6 PM $ 0.0₅546
+0.44%
$ 2.25 million $ 38,475
Aug 5, 5 PM $ 0.0₅544
+1.10%
$ 2.24 million $ 38,288
Aug 5, 4 PM $ 0.0₅538
+0.45%
$ 2.21 million $ 38,649
Aug 5, 3 PM $ 0.0₅535
-0.90%
$ 2.2 million $ 37,198
Aug 5, 2 PM $ 0.0₅539
+0.36%
$ 2.22 million $ 38,409
Aug 5, 1 PM $ 0.0₅538
+0.01%
$ 2.21 million $ 43,804
Aug 5, 12 PM $ 0.0₅537
+0.01%
$ 2.21 million $ 44,451
Aug 5, 11 AM $ 0.0₅538
-2.48%
$ 2.21 million $ 42,855
Aug 5, 10 AM $ 0.0₅551
-0.30%
$ 2.27 million $ 41,813
Aug 5, 9 AM $ 0.0₅553
-0.55%
$ 2.27 million $ 42,479
Aug 5, 8 AM $ 0.0₅556
+0.74%
$ 2.29 million $ 43,106
Aug 5, 7 AM $ 0.0₅553
-0.51%
$ 2.27 million $ 12,875
Aug 5, 6 AM $ 0.0₅556
-0.21%
$ 2.29 million $ 45,932
Aug 5, 5 AM $ 0.0₅557
+0.13%
$ 2.29 million $ 46,149
Aug 5, 4 AM $ 0.0₅556
+0.50%
$ 2.29 million $ 48,935
Aug 5, 3 AM $ 0.0₅553
-0.43%
$ 2.28 million $ 48,539
Aug 5, 2 AM $ 0.0₅556
-1.02%
$ 2.29 million $ 47,967
Aug 5, 1 AM $ 0.0₅562
+0.61%
$ 2.31 million $ 47,695
Aug 5, 12 AM $ 0.0₅558
-4.59%
$ 2.3 million $ 47,608
Aug 4, 11 PM $ 0.0₅585
-0.11%
$ 2.41 million $ 45,190
Aug 4, 10 PM $ 0.0₅586
-0.07%
$ 2.41 million $ 44,967
Aug 4, 9 PM $ 0.0₅586
-0.02%
$ 2.41 million $ 45,087
Aug 4, 8 PM $ 0.0₅586
-1.72%
$ 2.41 million $ 44,534
Aug 4, 7 PM $ 0.0₅596
+0.06%
$ 2.45 million $ 40,735
Aug 4, 6 PM $ 0.0₅596
-0.07%
$ 2.45 million $ 40,932
Aug 4, 5 PM $ 0.0₅596
+0.24%
$ 2.45 million $ 55,751
Aug 4, 4 PM $ 0.0₅595
-0.71%
$ 2.45 million $ 55,134
Aug 4, 3 PM $ 0.0₅599
+1.22%
$ 2.46 million $ 53,553
Aug 4, 2 PM $ 0.0₅592
-0.65%
$ 2.44 million $ 51,735
Aug 4, 1 PM $ 0.0₅596
-4.84%
$ 2.45 million $ 46,026
Aug 4, 12 PM $ 0.0₅626
-0.24%
$ 2.58 million $ 45,783
Aug 4, 11 AM $ 0.0₅628
+0.51%
$ 2.58 million $ 45,633
Aug 4, 10 AM $ 0.0₅625
-0.19%
$ 2.57 million $ 45,369
Aug 4, 9 AM $ 0.0₅625
+0.71%
$ 2.57 million $ 43,534
Aug 4, 8 AM $ 0.0₅62
-0.08%
$ 2.55 million $ 48,223
Aug 4, 7 AM $ 0.0₅621
-1.05%
$ 2.55 million $ 50,310
Aug 4, 6 AM $ 0.0₅627
+0.50%
$ 2.58 million $ 48,271