GameStop Historical Data

GME Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 11 AM $ 0.0₅923
+1.04%
$ 3.8 million $ 22,775
Jun 22, 10 AM $ 0.0₅913
-0.03%
$ 3.76 million $ 22,914
Jun 22, 9 AM $ 0.0₅915
-0.12%
$ 3.76 million $ 23,502
Jun 22, 8 AM $ 0.0₅911
-0.07%
$ 3.75 million $ 24,111
Jun 22, 7 AM $ 0.0₅912
-0.19%
$ 3.75 million $ 24,149
Jun 22, 6 AM $ 0.0₅913
+0.07%
$ 3.76 million $ 24,207
Jun 22, 5 AM $ 0.0₅913
-0.14%
$ 3.75 million $ 24,219
Jun 22, 4 AM $ 0.0₅913
-0.20%
$ 3.76 million $ 24,090
Jun 22, 3 AM $ 0.0₅915
+0.17%
$ 3.76 million $ 24,433
Jun 22, 2 AM $ 0.0₅914
-0.32%
$ 3.76 million $ 24,584
Jun 22, 1 AM $ 0.0₅917
+1.15%
$ 3.77 million $ 24,993
Jun 22, 12 AM $ 0.0₅906
+0.07%
$ 3.73 million $ 24,757
Jun 21, 11 PM $ 0.0₅906
-0.20%
$ 3.72 million $ 24,428
Jun 21, 10 PM $ 0.0₅907
-0.18%
$ 3.73 million $ 24,536
Jun 21, 9 PM $ 0.0₅909
+0.13%
$ 3.74 million $ 24,325
Jun 21, 8 PM $ 0.0₅909
-0.27%
$ 3.74 million $ 24,228
Jun 21, 7 PM $ 0.0₅911
+0.02%
$ 3.75 million $ 24,881
Jun 21, 6 PM $ 0.0₅911
-0.14%
$ 3.75 million $ 24,970
Jun 21, 5 PM $ 0.0₅912
+0.54%
$ 3.75 million $ 24,542
Jun 21, 4 PM $ 0.0₅908
+0.33%
$ 3.73 million $ 24,063
Jun 21, 3 PM $ 0.0₅905
+0.45%
$ 3.72 million $ 19,772
Jun 21, 2 PM $ 0.0₅901
+0.10%
$ 3.71 million $ 19,370
Jun 21, 1 PM $ 0.0₅9
-0.01%
$ 3.7 million $ 19,127
Jun 21, 12 PM $ 0.0₅9
-0.08%
$ 3.7 million $ 19,839
Jun 21, 11 AM $ 0.0₅901
-0.14%
$ 3.7 million $ 19,855
Jun 21, 10 AM $ 0.0₅903
-0.08%
$ 3.72 million $ 19,659
Jun 21, 9 AM $ 0.0₅904
+0.23%
$ 3.72 million $ 19,380
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