GameStop Historical Data

GME Page 33
Download
Date Close Price change Market cap Trading volume
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
Jun 4, 5 AM $ 0.0000109
+0.42%
$ 4.48 million $ 144,884
Jun 4, 4 AM $ 0.0000108
-0.12%
$ 4.46 million $ 148,556
Jun 4, 3 AM $ 0.0000109
+2.08%
$ 4.47 million $ 166,765
Jun 4, 2 AM $ 0.0000106
+2.35%
$ 4.37 million $ 155,664
Jun 4, 1 AM $ 0.0000104
-5.05%
$ 4.27 million $ 156,525
Jun 4, 12 AM $ 0.0000109
-1.07%
$ 4.5 million $ 158,226
Jun 3, 11 PM $ 0.0000111
-0.16%
$ 4.55 million $ 159,208
Jun 3, 10 PM $ 0.0000111
-4.44%
$ 4.56 million $ 154,038
Jun 3, 9 PM $ 0.0000116
+10.45%
$ 4.77 million $ 151,538
Jun 3, 8 PM $ 0.0000105
-0.66%
$ 4.32 million $ 121,839
Jun 3, 7 PM $ 0.0000106
-1.84%
$ 4.35 million $ 148,819
Jun 3, 6 PM $ 0.0000108
-1.67%
$ 4.43 million $ 130,215
Jun 3, 5 PM $ 0.0000109
-0.29%
$ 4.5 million $ 160,200
Jun 3, 4 PM $ 0.000011
-4.61%
$ 4.52 million $ 156,097
Jun 3, 3 PM $ 0.0000115
-0.62%
$ 4.73 million $ 136,309
Jun 3, 2 PM $ 0.0000116
+1.65%
$ 4.76 million $ 137,055
Jun 3, 1 PM $ 0.0000114
-1.21%
$ 4.69 million $ 166,036
Jun 3, 12 PM $ 0.0000115
+1.48%
$ 4.74 million $ 166,097
Jun 3, 11 AM $ 0.0000114
+1.73%
$ 4.67 million $ 130,972
Jun 3, 10 AM $ 0.0000112
+0.68%
$ 4.59 million $ 150,005
Jun 3, 9 AM $ 0.0000111
-0.47%
$ 4.56 million $ 149,055
Jun 3, 8 AM $ 0.0000111
+1.00%
$ 4.58 million $ 149,382
Jun 3, 7 AM $ 0.000011
+0.32%
$ 4.54 million $ 147,802
Jun 3, 6 AM $ 0.000011
+0.15%
$ 4.52 million $ 144,246
Jun 3, 5 AM $ 0.000011
+6.58%
$ 4.52 million $ 139,782
Jun 3, 4 AM $ 0.0000103
+7.94%
$ 4.24 million $ 126,457
Jun 3, 3 AM $ 0.0₅954
-0.15%
$ 3.93 million $ 103,236
Jun 3, 2 AM $ 0.0₅956
+0.17%
$ 3.93 million $ 102,332
Jun 3, 1 AM $ 0.0₅954
-2.90%
$ 3.92 million $ 111,841
Jun 3, 12 AM $ 0.0₅982
+1.08%
$ 4.04 million $ 112,173
Jun 2, 11 PM $ 0.0₅972
+1.07%
$ 4 million $ 108,681
Jun 2, 10 PM $ 0.0₅963
-1.26%
$ 3.96 million $ 109,563
Jun 2, 9 PM $ 0.0₅974
-1.96%
$ 4.01 million $ 110,745
Jun 2, 8 PM $ 0.0₅994
+3.24%
$ 4.09 million $ 106,888
Jun 2, 7 PM $ 0.0₅962
-9.28%
$ 3.96 million $ 81,086
Jun 2, 6 PM $ 0.0000106
+2.19%
$ 4.36 million $ 75,658
Jun 2, 5 PM $ 0.0000104
-2.88%
$ 4.27 million $ 42,266
Jun 2, 4 PM $ 0.0000107
+8.27%
$ 4.4 million $ 77,638
Jun 2, 3 PM $ 0.0₅988
-1.21%
$ 4.07 million $ 65,656
Jun 2, 2 PM $ 0.00001
-2.35%
$ 4.11 million $ 65,752
Jun 2, 1 PM $ 0.0000102
-0.23%
$ 4.21 million $ 66,220
Jun 2, 12 PM $ 0.0000103
+0.43%
$ 4.22 million $ 66,496
Jun 2, 11 AM $ 0.0000102
-1.17%
$ 4.21 million $ 71,642
Jun 2, 10 AM $ 0.0000103
+1.18%
$ 4.26 million $ 71,669
Jun 2, 9 AM $ 0.0000102
-1.06%
$ 4.21 million $ 73,287
Jun 2, 8 AM $ 0.0000103
-0.39%
$ 4.25 million $ 73,516
Jun 2, 7 AM $ 0.0000104
+1.18%
$ 4.27 million $ 73,101
Jun 2, 6 AM $ 0.0000103
-1.32%
$ 4.22 million $ 73,183