GameStop Historical Data

GME Page 25
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 11 AM $ 0.0₅91
-0.07%
$ 3.74 million $ 21,596
Jun 20, 10 AM $ 0.0₅911
+0.09%
$ 3.75 million $ 21,709
Jun 20, 9 AM $ 0.0₅91
+0.18%
$ 3.74 million $ 21,665
Jun 20, 8 AM $ 0.0₅908
-0.25%
$ 3.74 million $ 21,584
Jun 20, 7 AM $ 0.0₅911
-0.06%
$ 3.75 million $ 21,078
Jun 20, 6 AM $ 0.0₅911
-0.20%
$ 3.75 million $ 20,938
Jun 20, 5 AM $ 0.0₅913
+1.00%
$ 3.75 million $ 20,292
Jun 20, 4 AM $ 0.0₅904
-0.04%
$ 3.72 million $ 21,586
Jun 20, 3 AM $ 0.0₅904
+0.03%
$ 3.72 million $ 21,669
Jun 20, 2 AM $ 0.0₅904
+0.12%
$ 3.72 million $ 21,794
Jun 20, 1 AM $ 0.0₅904
-0.26%
$ 3.72 million $ 24,205
Jun 20, 12 AM $ 0.0₅906
-0.03%
$ 3.73 million $ 24,033
Jun 19, 11 PM $ 0.0₅907
+0.42%
$ 3.73 million $ 26,074
Jun 19, 10 PM $ 0.0₅903
+0.17%
$ 3.71 million $ 26,363
Jun 19, 9 PM $ 0.0₅901
+0.83%
$ 3.71 million $ 26,282
Jun 19, 8 PM $ 0.0₅894
-0.69%
$ 3.68 million $ 27,195
Jun 19, 7 PM $ 0.0₅9
+0.06%
$ 3.7 million $ 31,955
Jun 19, 6 PM $ 0.0₅9
+0.28%
$ 3.7 million $ 31,761
Jun 19, 5 PM $ 0.0₅897
+0.15%
$ 3.69 million $ 30,891
Jun 19, 4 PM $ 0.0₅896
-0.29%
$ 3.68 million $ 31,109
Jun 19, 3 PM $ 0.0₅897
-0.01%
$ 3.69 million $ 30,373
Jun 19, 2 PM $ 0.0₅897
-0.38%
$ 3.69 million $ 30,494
Jun 19, 1 PM $ 0.0₅9
+0.25%
$ 3.7 million $ 29,957
Jun 19, 12 PM $ 0.0₅898
+0.29%
$ 3.69 million $ 29,872
Jun 19, 11 AM $ 0.0₅895
-0.05%
$ 3.68 million $ 29,788
Jun 19, 10 AM $ 0.0₅895
-0.22%
$ 3.68 million $ 32,850
Jun 19, 9 AM $ 0.0₅897
-0.11%
$ 3.69 million $ 32,835
Jun 19, 8 AM $ 0.0₅898
-0.03%
$ 3.69 million $ 33,183
Jun 19, 7 AM $ 0.0₅898
+0.00%
$ 3.69 million $ 33,207
Jun 19, 6 AM $ 0.0₅898
+0.37%
$ 3.69 million $ 32,992
Jun 19, 5 AM $ 0.0₅895
+0.03%
$ 3.68 million $ 32,802
Jun 19, 4 AM $ 0.0₅895
-0.16%
$ 3.68 million $ 32,528
Jun 19, 3 AM $ 0.0₅896
+0.16%
$ 3.69 million $ 31,047
Jun 19, 2 AM $ 0.0₅895
-0.20%
$ 3.68 million $ 31,336
Jun 19, 1 AM $ 0.0₅896
+0.13%
$ 3.69 million $ 31,829
Jun 19, 12 AM $ 0.0₅895
-0.28%
$ 3.68 million $ 29,367
Jun 18, 11 PM $ 0.0₅898
-0.33%
$ 3.69 million $ 27,337
Jun 18, 10 PM $ 0.0₅901
+0.08%
$ 3.7 million $ 33,723
Jun 18, 9 PM $ 0.0₅9
+0.34%
$ 3.7 million $ 33,773
Jun 18, 8 PM $ 0.0₅897
+0.63%
$ 3.69 million $ 33,928
Jun 18, 7 PM $ 0.0₅892
+0.41%
$ 3.67 million $ 28,119
Jun 18, 6 PM $ 0.0₅888
-0.09%
$ 3.65 million $ 28,438
Jun 18, 5 PM $ 0.0₅89
-0.47%
$ 3.66 million $ 29,064
Jun 18, 4 PM $ 0.0₅894
-0.33%
$ 3.68 million $ 33,595
Jun 18, 3 PM $ 0.0₅897
-2.38%
$ 3.69 million $ 47,876
Jun 18, 2 PM $ 0.0₅919
+0.09%
$ 3.78 million $ 47,669
Jun 18, 1 PM $ 0.0₅918
-0.65%
$ 3.78 million $ 50,828
Jun 18, 12 PM $ 0.0₅924
+1.54%
$ 3.8 million $ 50,762