GameStop Historical Data

GME Page 3
Download
Date Close Price change Market cap Trading volume
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
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