GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
Aug 4, 5 AM $ 0.0₅624
+0.55%
$ 2.57 million $ 45,041
Aug 4, 4 AM $ 0.0₅621
+0.05%
$ 2.55 million $ 43,583
Aug 4, 3 AM $ 0.0₅62
-0.61%
$ 2.55 million $ 45,687
Aug 4, 2 AM $ 0.0₅624
+0.44%
$ 2.57 million $ 45,280
Aug 4, 1 AM $ 0.0₅621
+1.01%
$ 2.56 million $ 46,630
Aug 4, 12 AM $ 0.0₅615
+0.57%
$ 2.53 million $ 45,359
Aug 3, 11 PM $ 0.0₅613
+0.11%
$ 2.52 million $ 40,728
Aug 3, 10 PM $ 0.0₅611
-0.04%
$ 2.51 million $ 41,328
Aug 3, 9 PM $ 0.0₅612
+0.28%
$ 2.52 million $ 40,891
Aug 3, 8 PM $ 0.0₅61
-1.14%
$ 2.51 million $ 40,697
Aug 3, 7 PM $ 0.0₅617
-0.40%
$ 2.54 million $ 40,200
Aug 3, 6 PM $ 0.0₅619
-4.91%
$ 2.55 million $ 40,313
Aug 3, 5 PM $ 0.0₅651
+0.38%
$ 2.68 million $ 26,309
Aug 3, 4 PM $ 0.0₅649
+0.00%
$ 2.67 million $ 29,193
Aug 3, 3 PM $ 0.0₅649
-0.06%
$ 2.67 million $ 29,288
Aug 3, 2 PM $ 0.0₅649
+0.83%
$ 2.67 million $ 29,250
Aug 3, 1 PM $ 0.0₅644
-0.45%
$ 2.65 million $ 29,836
Aug 3, 12 PM $ 0.0₅647
-0.54%
$ 2.66 million $ 33,933
Aug 3, 11 AM $ 0.0₅651
+0.23%
$ 2.68 million $ 33,965
Aug 3, 10 AM $ 0.0₅649
-0.07%
$ 2.67 million $ 33,857
Aug 3, 9 AM $ 0.0₅65
+0.86%
$ 2.67 million $ 33,276
Aug 3, 8 AM $ 0.0₅644
-0.06%
$ 2.65 million $ 27,488
Aug 3, 7 AM $ 0.0₅645
-1.01%
$ 2.65 million $ 26,339
Aug 3, 6 AM $ 0.0₅651
-0.24%
$ 2.68 million $ 26,424
Aug 3, 5 AM $ 0.0₅653
-0.03%
$ 2.69 million $ 28,638
Aug 3, 4 AM $ 0.0₅653
+0.07%
$ 2.69 million $ 28,585
Aug 3, 3 AM $ 0.0₅653
-0.31%
$ 2.68 million $ 28,422
Aug 3, 2 AM $ 0.0₅655
+0.22%
$ 2.69 million $ 28,295
Aug 3, 1 AM $ 0.0₅653
+0.37%
$ 2.69 million $ 26,456
Aug 3, 12 AM $ 0.0₅651
-0.37%
$ 2.68 million $ 26,977
Aug 2, 11 PM $ 0.0₅653
-0.08%
$ 2.69 million $ 26,883
Aug 2, 10 PM $ 0.0₅654
+0.26%
$ 2.69 million $ 26,333
Aug 2, 9 PM $ 0.0₅652
+0.25%
$ 2.68 million $ 26,798
Aug 2, 8 PM $ 0.0₅651
+0.03%
$ 2.68 million $ 26,394
Aug 2, 7 PM $ 0.0₅65
-0.82%
$ 2.67 million $ 25,411
Aug 2, 6 PM $ 0.0₅656
+0.26%
$ 2.7 million $ 25,378
Aug 2, 5 PM $ 0.0₅654
-0.02%
$ 2.69 million $ 24,297
Aug 2, 4 PM $ 0.0₅654
-0.11%
$ 2.69 million $ 24,524
Aug 2, 3 PM $ 0.0₅655
+0.19%
$ 2.69 million $ 22,495
Aug 2, 2 PM $ 0.0₅654
+1.08%
$ 2.69 million $ 24,767
Aug 2, 1 PM $ 0.0₅649
-0.73%
$ 2.67 million $ 23,471
Aug 2, 12 PM $ 0.0₅654
+3.47%
$ 2.69 million $ 23,466
Aug 2, 11 AM $ 0.0₅632
-0.96%
$ 2.6 million $ 22,803
Aug 2, 10 AM $ 0.0₅638
+0.01%
$ 2.62 million $ 23,219
Aug 2, 9 AM $ 0.0₅638
-0.09%
$ 2.63 million $ 24,890
Aug 2, 8 AM $ 0.0₅64
+0.24%
$ 2.63 million $ 24,164
Aug 2, 7 AM $ 0.0₅638
+0.16%
$ 2.62 million $ 24,786
Aug 2, 6 AM $ 0.0₅637
-0.11%
$ 2.62 million $ 25,125
Aug 2, 5 AM $ 0.0₅638
-0.73%
$ 2.62 million $ 25,051
Aug 2, 4 AM $ 0.0₅642
+0.13%
$ 2.64 million $ 23,365