GameStop Historical Data

GME Page 31
Download
Date Close Price change Market cap Trading volume
Jun 8, 8 AM $ 0.0000109
+0.04%
$ 4.49 million $ 61,897
Jun 8, 7 AM $ 0.0000109
+0.50%
$ 4.48 million $ 60,799
Jun 8, 6 AM $ 0.0000108
+4.43%
$ 4.46 million $ 63,514
Jun 8, 5 AM $ 0.0000104
-1.13%
$ 4.27 million $ 67,891
Jun 8, 4 AM $ 0.0000105
-4.95%
$ 4.32 million $ 67,913
Jun 8, 3 AM $ 0.0000111
-0.28%
$ 4.55 million $ 70,657
Jun 8, 2 AM $ 0.0000111
-0.48%
$ 4.56 million $ 71,082
Jun 8, 1 AM $ 0.0000111
-1.79%
$ 4.59 million $ 68,622
Jun 8, 12 AM $ 0.0000114
+3.22%
$ 4.67 million $ 71,116
Jun 7, 11 PM $ 0.0000112
-0.04%
$ 4.62 million $ 73,724
Jun 7, 10 PM $ 0.0000112
+1.97%
$ 4.62 million $ 74,963
Jun 7, 9 PM $ 0.000011
+1.62%
$ 4.53 million $ 69,910
Jun 7, 8 PM $ 0.0000108
+6.82%
$ 4.46 million $ 69,576
Jun 7, 7 PM $ 0.0000102
-6.60%
$ 4.18 million $ 69,361
Jun 7, 6 PM $ 0.0000109
+1.30%
$ 4.47 million $ 70,869
Jun 7, 5 PM $ 0.0000107
+0.18%
$ 4.41 million $ 70,501
Jun 7, 4 PM $ 0.0000107
+4.85%
$ 4.4 million $ 71,361
Jun 7, 3 PM $ 0.0000102
-0.14%
$ 4.2 million $ 71,694
Jun 7, 2 PM $ 0.0000102
-7.31%
$ 4.2 million $ 71,249
Jun 7, 1 PM $ 0.000011
+0.11%
$ 4.53 million $ 71,918
Jun 7, 12 PM $ 0.000011
+0.72%
$ 4.53 million $ 71,506
Jun 7, 11 AM $ 0.0000109
+2.73%
$ 4.5 million $ 72,553
Jun 7, 10 AM $ 0.0000106
-3.01%
$ 4.37 million $ 43,640
Jun 7, 9 AM $ 0.000011
+7.28%
$ 4.51 million $ 74,658
Jun 7, 8 AM $ 0.0000102
+1.86%
$ 4.2 million $ 70,312
Jun 7, 7 AM $ 0.00001
+0.05%
$ 4.13 million $ 70,142
Jun 7, 6 AM $ 0.00001
+1.68%
$ 4.12 million $ 68,878
Jun 7, 5 AM $ 0.0₅99
-4.64%
$ 4.07 million $ 63,544
Jun 7, 4 AM $ 0.0000104
+0.06%
$ 4.27 million $ 63,673
Jun 7, 3 AM $ 0.0000104
+5.68%
$ 4.27 million $ 62,697
Jun 7, 2 AM $ 0.0₅982
+0.25%
$ 4.04 million $ 61,359
Jun 7, 1 AM $ 0.0₅979
+1.78%
$ 4.03 million $ 60,591
Jun 7, 12 AM $ 0.0₅962
-2.84%
$ 3.96 million $ 59,714
Jun 6, 11 PM $ 0.0₅99
-3.09%
$ 4.07 million $ 28,930
Jun 6, 10 PM $ 0.0000102
+1.04%
$ 4.2 million $ 57,932
Jun 6, 9 PM $ 0.0000101
+5.35%
$ 4.16 million $ 57,967
Jun 6, 8 PM $ 0.0₅959
+0.44%
$ 3.95 million $ 58,080
Jun 6, 7 PM $ 0.0₅955
-5.54%
$ 3.93 million $ 30,300
Jun 6, 6 PM $ 0.0000101
-0.16%
$ 4.16 million $ 60,286
Jun 6, 5 PM $ 0.0000101
+5.82%
$ 4.16 million $ 59,998
Jun 6, 4 PM $ 0.0₅956
+0.35%
$ 3.93 million $ 58,829
Jun 6, 3 PM $ 0.0₅953
-0.38%
$ 3.92 million $ 58,909
Jun 6, 2 PM $ 0.0₅957
-0.08%
$ 3.93 million $ 58,482
Jun 6, 1 PM $ 0.0₅957
-3.16%
$ 3.94 million $ 62,728
Jun 6, 12 PM $ 0.0₅989
-2.84%
$ 4.07 million $ 35,728
Jun 6, 11 AM $ 0.0000102
+0.86%
$ 4.19 million $ 69,078
Jun 6, 10 AM $ 0.0000101
-2.02%
$ 4.15 million $ 73,091
Jun 6, 9 AM $ 0.0000103
-0.36%
$ 4.24 million $ 72,001
Jun 6, 8 AM $ 0.0000103
+0.50%
$ 4.25 million $ 71,953
Jun 6, 7 AM $ 0.0000103
+4.77%
$ 4.23 million $ 73,407