GameStop Historical Data

GME Page 2
Download
Date Close Price change Market cap Trading volume
Jun 21, 8 AM $ 0.0₅902
+0.76%
$ 3.71 million $ 19,871
Jun 21, 7 AM $ 0.0₅895
+0.02%
$ 3.68 million $ 19,916
Jun 21, 6 AM $ 0.0₅896
-0.29%
$ 3.68 million $ 19,713
Jun 21, 5 AM $ 0.0₅898
-0.81%
$ 3.69 million $ 20,152
Jun 21, 4 AM $ 0.0₅906
+0.08%
$ 3.73 million $ 20,570
Jun 21, 3 AM $ 0.0₅905
+0.05%
$ 3.72 million $ 20,109
Jun 21, 2 AM $ 0.0₅905
-0.15%
$ 3.72 million $ 20,007
Jun 21, 1 AM $ 0.0₅905
+0.02%
$ 3.72 million $ 20,039
Jun 21, 12 AM $ 0.0₅905
-0.17%
$ 3.72 million $ 20,023
Jun 20, 11 PM $ 0.0₅907
-0.04%
$ 3.73 million $ 19,949
Jun 20, 10 PM $ 0.0₅907
+0.43%
$ 3.73 million $ 20,397
Jun 20, 9 PM $ 0.0₅903
-0.19%
$ 3.71 million $ 21,486
Jun 20, 8 PM $ 0.0₅905
-0.12%
$ 3.72 million $ 21,534
Jun 20, 7 PM $ 0.0₅906
+0.10%
$ 3.73 million $ 20,831
Jun 20, 6 PM $ 0.0₅905
+0.20%
$ 3.72 million $ 21,400
Jun 20, 5 PM $ 0.0₅903
-0.37%
$ 3.71 million $ 21,760
Jun 20, 4 PM $ 0.0₅906
-0.14%
$ 3.73 million $ 21,566
Jun 20, 3 PM $ 0.0₅908
+0.52%
$ 3.73 million $ 21,659
Jun 20, 2 PM $ 0.0₅903
+0.00%
$ 3.71 million $ 21,659
Jun 20, 1 PM $ 0.0₅903
-0.74%
$ 3.71 million $ 21,581
Jun 20, 12 PM $ 0.0₅91
+0.02%
$ 3.74 million $ 21,463
Jun 20, 11 AM $ 0.0₅91
-0.07%
$ 3.74 million $ 21,596
Jun 20, 10 AM $ 0.0₅911
+0.09%
$ 3.75 million $ 21,709
Jun 20, 9 AM $ 0.0₅91
+0.18%
$ 3.74 million $ 21,665
Jun 20, 8 AM $ 0.0₅908
-0.25%
$ 3.74 million $ 21,584
Jun 20, 7 AM $ 0.0₅911
-0.06%
$ 3.75 million $ 21,078
Jun 20, 6 AM $ 0.0₅911
-0.20%
$ 3.75 million $ 20,938
Jun 20, 5 AM $ 0.0₅913
+1.00%
$ 3.75 million $ 20,292
Jun 20, 4 AM $ 0.0₅904
-0.04%
$ 3.72 million $ 21,586
Jun 20, 3 AM $ 0.0₅904
+0.03%
$ 3.72 million $ 21,669
Jun 20, 2 AM $ 0.0₅904
+0.12%
$ 3.72 million $ 21,794
Jun 20, 1 AM $ 0.0₅904
-0.26%
$ 3.72 million $ 24,205
Jun 20, 12 AM $ 0.0₅906
-0.03%
$ 3.73 million $ 24,033
Jun 19, 11 PM $ 0.0₅907
+0.42%
$ 3.73 million $ 26,074
Jun 19, 10 PM $ 0.0₅903
+0.17%
$ 3.71 million $ 26,363
Jun 19, 9 PM $ 0.0₅901
+0.83%
$ 3.71 million $ 26,282
Jun 19, 8 PM $ 0.0₅894
-0.69%
$ 3.68 million $ 27,195
Jun 19, 7 PM $ 0.0₅9
+0.06%
$ 3.7 million $ 31,955
Jun 19, 6 PM $ 0.0₅9
+0.28%
$ 3.7 million $ 31,761
Jun 19, 5 PM $ 0.0₅897
+0.15%
$ 3.69 million $ 30,891
Jun 19, 4 PM $ 0.0₅896
-0.29%
$ 3.68 million $ 31,109
Jun 19, 3 PM $ 0.0₅897
-0.01%
$ 3.69 million $ 30,373
Jun 19, 2 PM $ 0.0₅897
-0.38%
$ 3.69 million $ 30,494
Jun 19, 1 PM $ 0.0₅9
+0.25%
$ 3.7 million $ 29,957
Jun 19, 12 PM $ 0.0₅898
+0.29%
$ 3.69 million $ 29,872
Jun 19, 11 AM $ 0.0₅895
-0.05%
$ 3.68 million $ 29,788
Jun 19, 10 AM $ 0.0₅895
-0.22%
$ 3.68 million $ 32,850
Jun 19, 9 AM $ 0.0₅897
-0.11%
$ 3.69 million $ 32,835
Jun 19, 8 AM $ 0.0₅898
-0.03%
$ 3.69 million $ 33,183
Jun 19, 7 AM $ 0.0₅898
+0.00%
$ 3.69 million $ 33,207