GameStop Historical Data

GME Page 20
Download
Date Close Price change Market cap Trading volume
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
Jun 30, 2 PM $ 0.0₅679
+0.16%
$ 2.79 million $ 51,075
Jun 30, 1 PM $ 0.0₅678
-0.28%
$ 2.79 million $ 51,445
Jun 30, 12 PM $ 0.0₅68
-2.45%
$ 2.8 million $ 50,752
Jun 30, 11 AM $ 0.0₅697
+0.25%
$ 2.87 million $ 51,706
Jun 30, 10 AM $ 0.0₅695
-0.24%
$ 2.86 million $ 51,557
Jun 30, 9 AM $ 0.0₅697
+0.40%
$ 2.87 million $ 51,494
Jun 30, 8 AM $ 0.0₅693
-0.17%
$ 2.85 million $ 50,391
Jun 30, 7 AM $ 0.0₅695
-0.39%
$ 2.86 million $ 50,518
Jun 30, 6 AM $ 0.0₅698
-0.24%
$ 2.87 million $ 50,798
Jun 30, 5 AM $ 0.0₅699
+0.31%
$ 2.87 million $ 52,114
Jun 30, 2 AM $ 0.0₅647
+0.29%
$ 2.66 million $ 38,978
Jun 30, 1 AM $ 0.0₅645
+0.36%
$ 2.65 million $ 38,912
Jun 30, 12 AM $ 0.0₅642
-3.88%
$ 2.64 million $ 36,603
Jun 29, 11 PM $ 0.0₅668
-0.06%
$ 2.75 million $ 38,983
Jun 29, 10 PM $ 0.0₅67
+0.36%
$ 2.75 million $ 38,098
Jun 29, 9 PM $ 0.0₅667
+1.51%
$ 2.74 million $ 36,873
Jun 29, 8 PM $ 0.0₅657
+0.13%
$ 2.7 million $ 36,670
Jun 29, 7 PM $ 0.0₅657
+0.07%
$ 2.7 million $ 37,966
Jun 29, 6 PM $ 0.0₅656
+1.24%
$ 2.7 million $ 38,025
Jun 29, 5 PM $ 0.0₅648
+1.83%
$ 2.67 million $ 41,469
Jun 29, 4 PM $ 0.0₅636
-0.06%
$ 2.62 million $ 41,191
Jun 29, 3 PM $ 0.0₅637
+0.25%
$ 2.62 million $ 48,304
Jun 29, 2 PM $ 0.0₅635
-0.45%
$ 2.61 million $ 47,838
Jun 29, 1 PM $ 0.0₅638
-0.06%
$ 2.62 million $ 52,566
Jun 29, 12 PM $ 0.0₅638
+1.22%
$ 2.63 million $ 52,702
Jun 29, 11 AM $ 0.0₅631
-0.23%
$ 2.59 million $ 51,591
Jun 29, 10 AM $ 0.0₅632
+0.16%
$ 2.6 million $ 51,587
Jun 29, 9 AM $ 0.0₅631
+0.01%
$ 2.6 million $ 51,722
Jun 29, 8 AM $ 0.0₅63
-0.44%
$ 2.59 million $ 52,233
Jun 29, 7 AM $ 0.0₅633
+0.11%
$ 2.6 million $ 53,067
Jun 29, 6 AM $ 0.0₅633
-0.01%
$ 2.6 million $ 53,222
Jun 29, 5 AM $ 0.0₅633
-3.78%
$ 2.6 million $ 52,230
Jun 29, 4 AM $ 0.0₅657
+0.27%
$ 2.7 million $ 47,460
Jun 29, 3 AM $ 0.0₅656
+0.24%
$ 2.7 million $ 46,622
Jun 29, 2 AM $ 0.0₅654
-0.43%
$ 2.69 million $ 45,961
Jun 29, 1 AM $ 0.0₅657
+0.69%
$ 2.7 million $ 44,866
Jun 29, 12 AM $ 0.0₅652
-2.41%
$ 2.68 million $ 44,740
Jun 28, 11 PM $ 0.0₅669
-0.06%
$ 2.75 million $ 42,256
Jun 28, 10 PM $ 0.0₅669
+0.00%
$ 2.75 million $ 42,259
Jun 28, 9 PM $ 0.0₅669
-0.35%
$ 2.75 million $ 41,076
Jun 28, 8 PM $ 0.0₅671
+1.82%
$ 2.76 million $ 41,040
Jun 28, 7 PM $ 0.0₅659
-0.16%
$ 2.71 million $ 36,312
Jun 28, 6 PM $ 0.0₅66
+0.26%
$ 2.71 million $ 36,150
Jun 28, 5 PM $ 0.0₅658
-0.70%
$ 2.71 million $ 35,167
Jun 28, 4 PM $ 0.0₅663
-7.29%
$ 2.73 million $ 35,307
Jun 28, 3 PM $ 0.0₅715
-0.55%
$ 2.94 million $ 24,153
Jun 28, 2 PM $ 0.0₅719
-0.18%
$ 2.96 million $ 23,051
Jun 28, 1 PM $ 0.0₅72
-3.33%
$ 2.96 million $ 23,150