GameStop Historical Data

GME Page 21
Download
Date Close Price change Market cap Trading volume
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
Jun 28, 12 PM $ 0.0₅745
+0.09%
$ 3.06 million $ 17,646
Jun 28, 11 AM $ 0.0₅744
-0.47%
$ 3.06 million $ 17,322
Jun 28, 10 AM $ 0.0₅748
+0.94%
$ 3.08 million $ 17,478
Jun 28, 9 AM $ 0.0₅741
-0.07%
$ 3.05 million $ 17,147
Jun 28, 8 AM $ 0.0₅741
-0.13%
$ 3.05 million $ 16,888
Jun 28, 7 AM $ 0.0₅741
+0.01%
$ 3.05 million $ 15,654
Jun 28, 6 AM $ 0.0₅741
-1.46%
$ 3.05 million $ 15,810
Jun 28, 5 AM $ 0.0₅753
-0.44%
$ 3.1 million $ 15,723
Jun 28, 4 AM $ 0.0₅756
+0.57%
$ 3.11 million $ 16,650
Jun 28, 3 AM $ 0.0₅752
+0.46%
$ 3.09 million $ 16,805
Jun 28, 2 AM $ 0.0₅749
+0.29%
$ 3.08 million $ 16,879
Jun 28, 1 AM $ 0.0₅748
+0.24%
$ 3.08 million $ 17,075
Jun 28, 12 AM $ 0.0₅746
-0.25%
$ 3.07 million $ 16,898
Jun 27, 11 PM $ 0.0₅748
-0.92%
$ 3.08 million $ 17,580
Jun 27, 10 PM $ 0.0₅755
+0.54%
$ 3.11 million $ 17,507
Jun 27, 9 PM $ 0.0₅752
-0.68%
$ 3.09 million $ 17,458
Jun 27, 8 PM $ 0.0₅759
-0.06%
$ 3.12 million $ 17,276
Jun 27, 7 PM $ 0.0₅759
-0.37%
$ 3.12 million $ 17,481
Jun 27, 6 PM $ 0.0₅762
-0.36%
$ 3.13 million $ 17,536
Jun 27, 5 PM $ 0.0₅766
+0.00%
$ 3.15 million $ 17,655
Jun 27, 4 PM $ 0.0₅766
+0.13%
$ 3.15 million $ 17,419
Jun 27, 3 PM $ 0.0₅765
+0.71%
$ 3.15 million $ 17,220
Jun 27, 2 PM $ 0.0₅76
+0.03%
$ 3.13 million $ 17,875
Jun 27, 1 PM $ 0.0₅759
+0.22%
$ 3.12 million $ 17,884
Jun 27, 12 PM $ 0.0₅757
-0.28%
$ 3.12 million $ 17,881
Jun 27, 11 AM $ 0.0₅759
+0.05%
$ 3.12 million $ 17,940
Jun 27, 10 AM $ 0.0₅758
+0.04%
$ 3.12 million $ 17,592
Jun 27, 9 AM $ 0.0₅758
-0.44%
$ 3.12 million $ 17,450
Jun 27, 8 AM $ 0.0₅761
+0.12%
$ 3.13 million $ 17,649
Jun 27, 7 AM $ 0.0₅761
-0.01%
$ 3.13 million $ 17,504
Jun 27, 6 AM $ 0.0₅761
-0.03%
$ 3.13 million $ 17,134
Jun 27, 5 AM $ 0.0₅761
-0.14%
$ 3.13 million $ 17,056
Jun 27, 4 AM $ 0.0₅762
-0.13%
$ 3.13 million $ 16,310
Jun 27, 3 AM $ 0.0₅763
-0.16%
$ 3.14 million $ 16,233
Jun 27, 2 AM $ 0.0₅764
+0.72%
$ 3.14 million $ 15,987
Jun 27, 1 AM $ 0.0₅759
-0.10%
$ 3.12 million $ 15,533
Jun 27, 12 AM $ 0.0₅76
+0.08%
$ 3.12 million $ 15,573
Jun 26, 11 PM $ 0.0₅759
+0.10%
$ 3.12 million $ 15,393
Jun 26, 10 PM $ 0.0₅758
-0.02%
$ 3.12 million $ 15,397
Jun 26, 9 PM $ 0.0₅758
-0.20%
$ 3.12 million $ 16,065
Jun 26, 8 PM $ 0.0₅759
-0.04%
$ 3.12 million $ 16,227
Jun 26, 7 PM $ 0.0₅759
-0.07%
$ 3.12 million $ 15,703
Jun 26, 6 PM $ 0.0₅76
+0.11%
$ 3.13 million $ 16,685
Jun 26, 5 PM $ 0.0₅759
+0.60%
$ 3.12 million $ 17,143
Jun 26, 4 PM $ 0.0₅755
-0.08%
$ 3.1 million $ 17,249
Jun 26, 3 PM $ 0.0₅755
+1.15%
$ 3.11 million $ 17,815
Jun 26, 2 PM $ 0.0₅745
+0.13%
$ 3.07 million $ 18,178
Jun 26, 1 PM $ 0.0₅74
-0.81%
$ 3.04 million $ 17,961