GameStop Historical Data

GME Page 22
Download
Date Close Price change Market cap Trading volume
Jun 26, 1 PM $ 0.0₅74
-0.81%
$ 3.04 million $ 17,961
Jun 26, 12 PM $ 0.0₅746
-0.27%
$ 3.07 million $ 23,034
Jun 26, 11 AM $ 0.0₅748
-0.01%
$ 3.08 million $ 22,966
Jun 26, 10 AM $ 0.0₅748
-0.66%
$ 3.08 million $ 22,997
Jun 26, 9 AM $ 0.0₅753
+0.00%
$ 3.1 million $ 23,394
Jun 26, 8 AM $ 0.0₅753
-0.22%
$ 3.1 million $ 23,131
Jun 26, 7 AM $ 0.0₅755
+1.30%
$ 3.1 million $ 22,937
Jun 26, 6 AM $ 0.0₅745
+0.27%
$ 3.06 million $ 22,996
Jun 26, 5 AM $ 0.0₅743
-0.01%
$ 3.06 million $ 22,831
Jun 26, 4 AM $ 0.0₅744
+0.30%
$ 3.06 million $ 22,575
Jun 26, 3 AM $ 0.0₅741
-0.08%
$ 3.05 million $ 22,581
Jun 26, 2 AM $ 0.0₅742
-0.83%
$ 3.05 million $ 22,573
Jun 26, 1 AM $ 0.0₅748
-0.32%
$ 3.08 million $ 23,309
Jun 26, 12 AM $ 0.0₅75
+0.00%
$ 3.09 million $ 23,463
Jun 25, 11 PM $ 0.0₅752
-0.05%
$ 3.09 million $ 23,412
Jun 25, 10 PM $ 0.0₅752
+0.31%
$ 3.09 million $ 23,494
Jun 25, 9 PM $ 0.0₅75
+0.59%
$ 3.09 million $ 22,980
Jun 25, 8 PM $ 0.0₅746
+0.06%
$ 3.07 million $ 23,209
Jun 25, 7 PM $ 0.0₅745
-0.01%
$ 3.06 million $ 22,440
Jun 25, 6 PM $ 0.0₅745
+0.05%
$ 3.06 million $ 23,420
Jun 25, 5 PM $ 0.0₅744
-0.25%
$ 3.06 million $ 23,251
Jun 25, 4 PM $ 0.0₅746
+0.23%
$ 3.07 million $ 29,204
Jun 25, 3 PM $ 0.0₅746
-0.18%
$ 3.07 million $ 28,736
Jun 25, 2 PM $ 0.0₅747
-1.74%
$ 3.07 million $ 28,744
Jun 25, 1 PM $ 0.0₅764
-0.96%
$ 3.14 million $ 28,903
Jun 25, 12 PM $ 0.0₅783
-1.66%
$ 3.22 million $ 24,324
Jun 25, 11 AM $ 0.0₅795
-0.48%
$ 3.27 million $ 24,354
Jun 25, 10 AM $ 0.0₅799
+0.20%
$ 3.29 million $ 24,743
Jun 25, 9 AM $ 0.0₅797
-0.42%
$ 3.28 million $ 24,602
Jun 25, 8 AM $ 0.0₅801
+0.06%
$ 3.29 million $ 24,407
Jun 25, 7 AM $ 0.0₅8
-0.06%
$ 3.29 million $ 25,272
Jun 25, 6 AM $ 0.0₅8
+0.20%
$ 3.29 million $ 25,237
Jun 25, 5 AM $ 0.0₅799
+1.49%
$ 3.29 million $ 25,563
Jun 25, 4 AM $ 0.0₅787
-0.11%
$ 3.24 million $ 27,185
Jun 25, 3 AM $ 0.0₅788
+0.08%
$ 3.24 million $ 27,327
Jun 25, 2 AM $ 0.0₅787
-0.21%
$ 3.24 million $ 27,271
Jun 25, 1 AM $ 0.0₅789
+0.41%
$ 3.24 million $ 26,706
Jun 25, 12 AM $ 0.0₅786
+0.16%
$ 3.23 million $ 26,552
Jun 24, 11 PM $ 0.0₅784
-0.13%
$ 3.23 million $ 26,981
Jun 24, 10 PM $ 0.0₅785
+0.34%
$ 3.23 million $ 27,219
Jun 24, 9 PM $ 0.0₅782
+0.21%
$ 3.22 million $ 27,376
Jun 24, 8 PM $ 0.0₅779
+2.37%
$ 3.21 million $ 28,323
Jun 24, 7 PM $ 0.0₅761
+0.62%
$ 3.13 million $ 27,855
Jun 24, 6 PM $ 0.0₅757
+0.63%
$ 3.11 million $ 26,696
Jun 24, 5 PM $ 0.0₅752
-1.18%
$ 3.09 million $ 22,228
Jun 24, 4 PM $ 0.0₅761
-1.32%
$ 3.13 million $ 21,801
Jun 24, 3 PM $ 0.0₅771
-1.33%
$ 3.17 million $ 21,648
Jun 24, 2 PM $ 0.0₅782
-0.02%
$ 3.22 million $ 22,458
Jun 24, 1 PM $ 0.0₅782
-1.30%
$ 3.22 million $ 26,289
Jun 24, 12 PM $ 0.0₅792
+0.45%
$ 3.26 million $ 35,451