GameStop Historical Data

GME Page 30
Download
Date Close Price change Market cap Trading volume
Jun 10, 9 AM $ 0.0₅928
-1.54%
$ 3.82 million $ 69,544
Jun 10, 8 AM $ 0.0₅943
+0.17%
$ 3.88 million $ 69,616
Jun 10, 7 AM $ 0.0₅941
+5.62%
$ 3.87 million $ 69,951
Jun 10, 6 AM $ 0.0₅891
+1.71%
$ 3.66 million $ 69,563
Jun 10, 5 AM $ 0.0₅876
-1.84%
$ 3.6 million $ 71,504
Jun 10, 4 AM $ 0.0₅892
+0.45%
$ 3.67 million $ 71,207
Jun 10, 3 AM $ 0.0₅888
-0.26%
$ 3.65 million $ 68,835
Jun 10, 2 AM $ 0.0₅891
-1.94%
$ 3.66 million $ 68,926
Jun 10, 1 AM $ 0.0₅908
-0.61%
$ 3.74 million $ 68,993
Jun 10, 12 AM $ 0.0₅914
-0.24%
$ 3.76 million $ 68,739
Jun 9, 11 PM $ 0.0₅916
+0.34%
$ 3.77 million $ 70,536
Jun 9, 10 PM $ 0.0₅913
-0.90%
$ 3.75 million $ 75,656
Jun 9, 9 PM $ 0.0₅921
-2.16%
$ 3.79 million $ 75,327
Jun 9, 8 PM $ 0.0₅941
-1.97%
$ 3.87 million $ 75,418
Jun 9, 7 PM $ 0.0₅96
+0.29%
$ 3.95 million $ 76,878
Jun 9, 6 PM $ 0.0₅958
+0.34%
$ 3.94 million $ 76,843
Jun 9, 5 PM $ 0.0₅955
+1.07%
$ 3.93 million $ 81,000
Jun 9, 4 PM $ 0.0₅945
-7.69%
$ 3.89 million $ 80,506
Jun 9, 3 PM $ 0.0000102
-0.21%
$ 4.21 million $ 68,117
Jun 9, 2 PM $ 0.0000103
+3.25%
$ 4.22 million $ 68,215
Jun 9, 1 PM $ 0.0₅994
-0.75%
$ 4.09 million $ 69,019
Jun 9, 12 PM $ 0.00001
-4.53%
$ 4.12 million $ 66,825
Jun 9, 11 AM $ 0.0000105
+0.26%
$ 4.32 million $ 65,018
Jun 9, 10 AM $ 0.0000105
+7.02%
$ 4.3 million $ 67,983
Jun 9, 9 AM $ 0.0₅978
-2.25%
$ 4.02 million $ 67,959
Jun 9, 8 AM $ 0.00001
-4.08%
$ 4.11 million $ 67,265
Jun 9, 7 AM $ 0.0000104
+1.21%
$ 4.29 million $ 70,111
Jun 9, 6 AM $ 0.0000103
-3.40%
$ 4.24 million $ 39,877
Jun 9, 5 AM $ 0.0000107
+5.83%
$ 4.39 million $ 71,216
Jun 9, 4 AM $ 0.0000101
+1.56%
$ 4.15 million $ 67,813
Jun 9, 3 AM $ 0.0₅993
-4.93%
$ 4.08 million $ 67,232
Jun 9, 2 AM $ 0.0000104
+0.05%
$ 4.29 million $ 67,735
Jun 9, 1 AM $ 0.0000104
+4.58%
$ 4.29 million $ 68,096
Jun 9, 12 AM $ 0.0₅998
+0.22%
$ 4.1 million $ 69,045
Jun 8, 11 PM $ 0.0₅995
-1.06%
$ 4.09 million $ 63,057
Jun 8, 10 PM $ 0.0000101
-1.93%
$ 4.13 million $ 63,070
Jun 8, 9 PM $ 0.0000103
+0.94%
$ 4.22 million $ 64,104
Jun 8, 8 PM $ 0.0000102
-2.55%
$ 4.18 million $ 66,271
Jun 8, 7 PM $ 0.0000104
+0.71%
$ 4.29 million $ 37,912
Jun 8, 6 PM $ 0.0000103
-4.97%
$ 4.25 million $ 36,971
Jun 8, 5 PM $ 0.0000109
-0.34%
$ 4.47 million $ 61,301
Jun 8, 4 PM $ 0.0000109
-0.06%
$ 4.49 million $ 60,933
Jun 8, 3 PM $ 0.0000109
+0.23%
$ 4.49 million $ 59,942
Jun 8, 2 PM $ 0.0000109
+0.07%
$ 4.48 million $ 60,411
Jun 8, 1 PM $ 0.0000109
+6.68%
$ 4.48 million $ 63,059
Jun 8, 12 PM $ 0.0000102
-3.99%
$ 4.2 million $ 59,902
Jun 8, 11 AM $ 0.0000106
-0.21%
$ 4.37 million $ 31,103
Jun 8, 10 AM $ 0.0000106
-2.54%
$ 4.38 million $ 32,164
Jun 8, 9 AM $ 0.0000109
+0.17%
$ 4.49 million $ 59,040
Jun 8, 8 AM $ 0.0000109
+0.04%
$ 4.49 million $ 61,897