GameStop Historical Data

GME Page 26
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 PM $ 0.0₅924
+1.54%
$ 3.8 million $ 50,762
Jun 18, 11 AM $ 0.0₅91
-0.09%
$ 3.74 million $ 57,280
Jun 18, 10 AM $ 0.0₅911
-0.84%
$ 3.75 million $ 54,010
Jun 18, 9 AM $ 0.0₅918
+0.00%
$ 3.78 million $ 53,879
Jun 18, 8 AM $ 0.0₅918
+0.16%
$ 3.78 million $ 53,657
Jun 18, 7 AM $ 0.0₅917
+0.45%
$ 3.77 million $ 54,487
Jun 18, 6 AM $ 0.0₅913
+0.03%
$ 3.75 million $ 54,486
Jun 18, 5 AM $ 0.0₅913
-0.29%
$ 3.75 million $ 54,460
Jun 18, 4 AM $ 0.0₅917
-0.97%
$ 3.77 million $ 54,420
Jun 18, 3 AM $ 0.0₅926
-0.47%
$ 3.81 million $ 55,590
Jun 18, 2 AM $ 0.0₅931
+0.24%
$ 3.83 million $ 55,596
Jun 18, 1 AM $ 0.0₅929
+0.12%
$ 3.82 million $ 55,046
Jun 18, 12 AM $ 0.0₅928
-0.09%
$ 3.82 million $ 55,242
Jun 17, 11 PM $ 0.0₅927
+0.46%
$ 3.81 million $ 54,645
Jun 17, 10 PM $ 0.0₅923
+1.70%
$ 3.8 million $ 50,168
Jun 17, 9 PM $ 0.0₅908
-0.39%
$ 3.73 million $ 48,244
Jun 17, 8 PM $ 0.0₅911
-0.29%
$ 3.75 million $ 47,244
Jun 17, 7 PM $ 0.0₅914
-1.64%
$ 3.76 million $ 47,369
Jun 17, 6 PM $ 0.0₅929
-0.08%
$ 3.82 million $ 47,544
Jun 17, 5 PM $ 0.0₅929
+0.20%
$ 3.82 million $ 47,400
Jun 17, 4 PM $ 0.0₅927
+0.83%
$ 3.81 million $ 43,272
Jun 17, 3 PM $ 0.0₅921
+0.25%
$ 3.79 million $ 36,263
Jun 17, 2 PM $ 0.0₅918
-0.43%
$ 3.78 million $ 35,851
Jun 17, 1 PM $ 0.0₅922
+0.25%
$ 3.79 million $ 35,366
Jun 17, 12 PM $ 0.0₅92
-0.99%
$ 3.78 million $ 35,379
Jun 17, 11 AM $ 0.0₅93
-0.53%
$ 3.82 million $ 27,771
Jun 17, 10 AM $ 0.0₅933
-0.18%
$ 3.84 million $ 30,516
Jun 17, 9 AM $ 0.0₅935
-0.14%
$ 3.85 million $ 30,197
Jun 17, 8 AM $ 0.0₅936
-1.56%
$ 3.85 million $ 30,259
Jun 17, 7 AM $ 0.0₅95
+0.13%
$ 3.91 million $ 31,430
Jun 17, 6 AM $ 0.0₅951
-0.15%
$ 3.91 million $ 31,998
Jun 17, 5 AM $ 0.0₅952
-0.01%
$ 3.92 million $ 32,070
Jun 17, 4 AM $ 0.0₅952
+0.23%
$ 3.92 million $ 32,317
Jun 17, 3 AM $ 0.0₅948
-0.73%
$ 3.9 million $ 87,423
Jun 17, 2 AM $ 0.0₅955
+0.10%
$ 3.93 million $ 87,439
Jun 17, 1 AM $ 0.0₅954
-0.49%
$ 3.92 million $ 90,015
Jun 17, 12 AM $ 0.0₅959
+0.10%
$ 3.94 million $ 90,276
Jun 16, 11 PM $ 0.0₅958
+0.05%
$ 3.94 million $ 91,305
Jun 16, 10 PM $ 0.0₅957
-0.44%
$ 3.94 million $ 91,468
Jun 16, 9 PM $ 0.0₅961
+0.19%
$ 3.95 million $ 92,120
Jun 16, 8 PM $ 0.0₅959
-0.09%
$ 3.95 million $ 91,891
Jun 16, 7 PM $ 0.0₅96
-0.20%
$ 3.95 million $ 92,858
Jun 16, 6 PM $ 0.0₅962
+0.21%
$ 3.96 million $ 93,269
Jun 16, 5 PM $ 0.0₅96
+0.80%
$ 3.95 million $ 93,862
Jun 16, 4 PM $ 0.0₅952
-0.10%
$ 3.92 million $ 94,148
Jun 16, 3 PM $ 0.0₅954
+0.30%
$ 3.92 million $ 86,962
Jun 16, 2 PM $ 0.0₅951
-1.43%
$ 3.91 million $ 89,479
Jun 16, 1 PM $ 0.0₅968
-0.09%
$ 3.98 million $ 95,764
Jun 16, 12 PM $ 0.0₅969
+0.71%
$ 3.99 million $ 96,439
Jun 16, 11 AM $ 0.0₅962
-0.81%
$ 3.96 million $ 99,621