GameStop Historical Data

GME Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 24, 11 AM $ 0.0₅788
-0.10%
$ 3.24 million $ 39,623
Jun 24, 10 AM $ 0.0₅789
-0.36%
$ 3.25 million $ 39,790
Jun 24, 9 AM $ 0.0₅792
-0.09%
$ 3.26 million $ 40,550
Jun 24, 8 AM $ 0.0₅792
-0.05%
$ 3.26 million $ 39,281
Jun 24, 7 AM $ 0.0₅793
+0.26%
$ 3.26 million $ 39,585
Jun 24, 6 AM $ 0.0₅791
+0.07%
$ 3.25 million $ 39,668
Jun 24, 5 AM $ 0.0₅79
-0.88%
$ 3.25 million $ 39,575
Jun 24, 4 AM $ 0.0₅797
+0.03%
$ 3.28 million $ 37,867
Jun 24, 3 AM $ 0.0₅797
-0.06%
$ 3.28 million $ 37,882
Jun 24, 2 AM $ 0.0₅797
-0.37%
$ 3.28 million $ 38,400
Jun 24, 1 AM $ 0.0₅8
+0.12%
$ 3.29 million $ 39,189
Jun 24, 12 AM $ 0.0₅799
+0.49%
$ 3.29 million $ 39,168
Jun 23, 11 PM $ 0.0₅795
-0.33%
$ 3.27 million $ 38,750
Jun 23, 10 PM $ 0.0₅798
+0.55%
$ 3.28 million $ 38,625
Jun 23, 9 PM $ 0.0₅794
-0.05%
$ 3.26 million $ 38,671
Jun 23, 8 PM $ 0.0₅794
+0.29%
$ 3.27 million $ 37,736
Jun 23, 7 PM $ 0.0₅792
-0.01%
$ 3.26 million $ 39,106
Jun 23, 6 PM $ 0.0₅792
-0.10%
$ 3.26 million $ 39,442
Jun 23, 5 PM $ 0.0₅793
-0.07%
$ 3.26 million $ 39,805
Jun 23, 4 PM $ 0.0₅793
+0.14%
$ 3.26 million $ 39,887
Jun 23, 3 PM $ 0.0₅792
-0.97%
$ 3.26 million $ 39,731
Jun 23, 2 PM $ 0.0₅8
-1.28%
$ 3.29 million $ 36,087
Jun 23, 1 PM $ 0.0₅809
-4.77%
$ 3.33 million $ 35,668
Jun 23, 12 PM $ 0.0₅849
-1.92%
$ 3.49 million $ 27,024
Jun 23, 11 AM $ 0.0₅867
-0.44%
$ 3.56 million $ 24,490
Jun 23, 10 AM $ 0.0₅87
-0.06%
$ 3.58 million $ 23,226
Jun 23, 9 AM $ 0.0₅871
-0.94%
$ 3.58 million $ 22,604
Jun 23, 8 AM $ 0.0₅879
-1.68%
$ 3.62 million $ 22,480
Jun 23, 7 AM $ 0.0₅894
+0.29%
$ 3.68 million $ 22,046
Jun 23, 6 AM $ 0.0₅892
-1.52%
$ 3.67 million $ 22,111
Jun 23, 5 AM $ 0.0₅906
-0.47%
$ 3.72 million $ 22,811
Jun 23, 4 AM $ 0.0₅91
+0.15%
$ 3.74 million $ 22,552
Jun 23, 3 AM $ 0.0₅91
+0.08%
$ 3.74 million $ 22,563
Jun 23, 2 AM $ 0.0₅909
+1.25%
$ 3.74 million $ 22,284
Jun 23, 1 AM $ 0.0₅898
+0.01%
$ 3.69 million $ 20,629
Jun 23, 12 AM $ 0.0₅898
-0.34%
$ 3.69 million $ 20,789
Jun 22, 11 PM $ 0.0₅901
+0.15%
$ 3.7 million $ 20,694
Jun 22, 10 PM $ 0.0₅9
-0.17%
$ 3.7 million $ 20,857
Jun 22, 9 PM $ 0.0₅901
-0.23%
$ 3.71 million $ 20,690
Jun 22, 8 PM $ 0.0₅903
+0.15%
$ 3.72 million $ 20,609
Jun 22, 7 PM $ 0.0₅9
-0.63%
$ 3.7 million $ 19,131
Jun 22, 6 PM $ 0.0₅906
-0.73%
$ 3.73 million $ 18,296
Jun 22, 5 PM $ 0.0₅913
+0.32%
$ 3.75 million $ 19,490
Jun 22, 4 PM $ 0.0₅91
-1.09%
$ 3.74 million $ 19,467
Jun 22, 3 PM $ 0.0₅92
-0.32%
$ 3.78 million $ 23,449
Jun 22, 2 PM $ 0.0₅923
-0.13%
$ 3.8 million $ 23,693
Jun 22, 1 PM $ 0.0₅924
+0.15%
$ 3.8 million $ 23,747
Jun 22, 12 PM $ 0.0₅922
-0.05%
$ 3.79 million $ 23,580