GameStop Historical Data

GME Page 32
Download
Date Close Price change Market cap Trading volume
Jun 6, 7 AM $ 0.0000103
+4.77%
$ 4.23 million $ 73,407
Jun 6, 6 AM $ 0.0₅982
+0.07%
$ 4.04 million $ 73,139
Jun 6, 5 AM $ 0.0₅982
-2.84%
$ 4.04 million $ 81,167
Jun 6, 4 AM $ 0.0000101
-1.76%
$ 4.16 million $ 88,618
Jun 6, 3 AM $ 0.0000103
-0.63%
$ 4.23 million $ 88,828
Jun 6, 2 AM $ 0.0000104
-0.35%
$ 4.26 million $ 94,686
Jun 6, 1 AM $ 0.0000104
-0.33%
$ 4.28 million $ 94,575
Jun 6, 12 AM $ 0.0000104
+0.58%
$ 4.29 million $ 93,893
Jun 5, 11 PM $ 0.0000104
-0.84%
$ 4.27 million $ 93,569
Jun 5, 10 PM $ 0.0000105
+0.10%
$ 4.3 million $ 104,356
Jun 5, 9 PM $ 0.0000105
+0.79%
$ 4.3 million $ 133,938
Jun 5, 8 PM $ 0.0000104
+2.17%
$ 4.27 million $ 135,048
Jun 5, 7 PM $ 0.0000102
-0.37%
$ 4.18 million $ 132,109
Jun 5, 6 PM $ 0.0000102
-2.33%
$ 4.19 million $ 131,389
Jun 5, 5 PM $ 0.0000104
-0.16%
$ 4.29 million $ 132,650
Jun 5, 4 PM $ 0.0000104
+2.81%
$ 4.3 million $ 133,250
Jun 5, 3 PM $ 0.0000102
-1.99%
$ 4.18 million $ 158,466
Jun 5, 2 PM $ 0.0000104
-0.69%
$ 4.26 million $ 136,487
Jun 5, 1 PM $ 0.0000104
+0.93%
$ 4.29 million $ 175,477
Jun 5, 12 PM $ 0.0000103
-0.34%
$ 4.25 million $ 171,412
Jun 5, 11 AM $ 0.0000104
-0.45%
$ 4.27 million $ 135,304
Jun 5, 10 AM $ 0.0000104
+1.02%
$ 4.29 million $ 129,542
Jun 5, 9 AM $ 0.0000103
+1.11%
$ 4.24 million $ 158,883
Jun 5, 8 AM $ 0.0000102
-1.82%
$ 4.2 million $ 180,999
Jun 5, 7 AM $ 0.0000104
+0.54%
$ 4.27 million $ 183,572
Jun 5, 6 AM $ 0.0000103
-5.57%
$ 4.25 million $ 180,261
Jun 5, 5 AM $ 0.0000109
+0.23%
$ 4.5 million $ 177,325
Jun 5, 4 AM $ 0.0000109
+1.93%
$ 4.49 million $ 177,877
Jun 5, 3 AM $ 0.0000107
-4.54%
$ 4.41 million $ 179,374
Jun 5, 2 AM $ 0.0000112
-0.86%
$ 4.62 million $ 179,432
Jun 5, 1 AM $ 0.0000113
-0.66%
$ 4.66 million $ 183,942
Jun 5, 12 AM $ 0.0000114
-0.12%
$ 4.69 million $ 187,989
Jun 4, 11 PM $ 0.0000114
+0.94%
$ 4.69 million $ 190,491
Jun 4, 10 PM $ 0.0000113
-9.15%
$ 4.65 million $ 198,334
Jun 4, 9 PM $ 0.0000124
+3.42%
$ 5.12 million $ 183,476
Jun 4, 8 PM $ 0.000012
-0.67%
$ 4.95 million $ 192,039
Jun 4, 7 PM $ 0.0000121
+2.69%
$ 4.98 million $ 189,229
Jun 4, 6 PM $ 0.0000118
+0.20%
$ 4.85 million $ 192,424
Jun 4, 5 PM $ 0.0000118
-3.31%
$ 4.84 million $ 192,229
Jun 4, 4 PM $ 0.0000122
+0.04%
$ 5.01 million $ 192,456
Jun 4, 3 PM $ 0.0000122
+1.34%
$ 5.01 million $ 204,326
Jun 4, 2 PM $ 0.000012
+1.68%
$ 4.94 million $ 166,138
Jun 4, 1 PM $ 0.0000118
+0.05%
$ 4.85 million $ 158,207
Jun 4, 12 PM $ 0.0000118
+2.30%
$ 4.85 million $ 157,849
Jun 4, 11 AM $ 0.0000115
+0.22%
$ 4.74 million $ 127,336
Jun 4, 10 AM $ 0.0000115
-1.78%
$ 4.73 million $ 166,684
Jun 4, 9 AM $ 0.0000117
-0.67%
$ 4.82 million $ 166,479
Jun 4, 8 AM $ 0.0000118
+9.68%
$ 4.85 million $ 167,758
Jun 4, 7 AM $ 0.0000108
-0.47%
$ 4.42 million $ 136,615
Jun 4, 6 AM $ 0.0000108
-0.73%
$ 4.45 million $ 136,169