GameStop Historical Data

GME Page 34
Download
Date Close Price change Market cap Trading volume
Jun 2, 6 AM $ 0.0000103
-1.32%
$ 4.22 million $ 73,183
Jun 2, 5 AM $ 0.0000104
+0.57%
$ 4.28 million $ 72,420
Jun 2, 4 AM $ 0.0000103
-1.43%
$ 4.25 million $ 74,158
Jun 2, 3 AM $ 0.0000105
-0.08%
$ 4.32 million $ 74,474
Jun 2, 2 AM $ 0.0000105
-3.23%
$ 4.32 million $ 85,684
Jun 2, 1 AM $ 0.0000109
-2.78%
$ 4.47 million $ 82,107
Jun 2, 12 AM $ 0.0000112
-0.49%
$ 4.59 million $ 82,990
Jun 1, 11 PM $ 0.0000112
+7.11%
$ 4.62 million $ 45,458
Jun 1, 10 PM $ 0.0000105
-0.95%
$ 4.31 million $ 80,435
Jun 1, 9 PM $ 0.0000106
+0.97%
$ 4.35 million $ 79,531
Jun 1, 8 PM $ 0.0000105
-1.49%
$ 4.31 million $ 79,952
Jun 1, 7 PM $ 0.0000106
+2.32%
$ 4.37 million $ 80,520
Jun 1, 6 PM $ 0.0000104
-5.28%
$ 4.28 million $ 79,201
Jun 1, 5 PM $ 0.000011
+0.96%
$ 4.52 million $ 78,824
Jun 1, 4 PM $ 0.0000109
+0.55%
$ 4.48 million $ 77,742
Jun 1, 3 PM $ 0.0000108
-0.20%
$ 4.45 million $ 78,971
Jun 1, 2 PM $ 0.0000108
+5.85%
$ 4.46 million $ 78,146
Jun 1, 1 PM $ 0.0000102
-0.68%
$ 4.21 million $ 75,218
Jun 1, 12 PM $ 0.0000103
-4.99%
$ 4.24 million $ 75,506
Jun 1, 11 AM $ 0.0000109
-0.52%
$ 4.47 million $ 75,276
Jun 1, 10 AM $ 0.0000109
+0.06%
$ 4.49 million $ 70,688
Jun 1, 9 AM $ 0.0000109
-0.07%
$ 4.49 million $ 69,850
Jun 1, 8 AM $ 0.0000109
+0.56%
$ 4.49 million $ 70,067
Jun 1, 7 AM $ 0.0000109
-0.52%
$ 4.47 million $ 70,011
Jun 1, 6 AM $ 0.0000109
+5.42%
$ 4.5 million $ 70,777
Jun 1, 5 AM $ 0.0000104
-0.14%
$ 4.27 million $ 69,786
Jun 1, 4 AM $ 0.0000104
-3.67%
$ 4.27 million $ 70,258
Jun 1, 3 AM $ 0.0000108
-8.82%
$ 4.43 million $ 35,131
Jun 1, 2 AM $ 0.0000118
-0.14%
$ 4.86 million $ 55,491
Jun 1, 1 AM $ 0.0000118
-0.87%
$ 4.87 million $ 54,874
Jun 1, 12 AM $ 0.0000119
+0.19%
$ 4.91 million $ 55,729
May 31, 11 PM $ 0.0000119
+0.59%
$ 4.91 million $ 55,685
May 31, 10 PM $ 0.0000119
-0.11%
$ 4.88 million $ 55,583
May 31, 9 PM $ 0.0000119
+1.36%
$ 4.88 million $ 64,764
May 31, 8 PM $ 0.0000117
-0.28%
$ 4.82 million $ 66,456
May 31, 7 PM $ 0.0000117
-0.16%
$ 4.83 million $ 67,351
May 31, 6 PM $ 0.0000118
-0.02%
$ 4.84 million $ 66,945
May 31, 5 PM $ 0.0000118
-0.20%
$ 4.84 million $ 67,421
May 31, 4 PM $ 0.0000118
-0.23%
$ 4.85 million $ 68,077
May 31, 3 PM $ 0.0000119
-1.05%
$ 4.88 million $ 68,107
May 31, 2 PM $ 0.000012
-0.69%
$ 4.93 million $ 68,349
May 31, 1 PM $ 0.0000121
-0.27%
$ 4.96 million $ 68,336
May 31, 12 PM $ 0.0000121
+7.18%
$ 4.98 million $ 68,192
May 31, 11 AM $ 0.0000113
-0.04%
$ 4.64 million $ 68,463
May 31, 10 AM $ 0.0000113
+0.80%
$ 4.64 million $ 67,740
May 31, 9 AM $ 0.0000112
-1.10%
$ 4.61 million $ 66,651
May 31, 8 AM $ 0.0000113
-5.45%
$ 4.66 million $ 67,222
May 31, 7 AM $ 0.000012
+2.96%
$ 4.93 million $ 68,564
May 31, 6 AM $ 0.0000116
+2.30%
$ 4.79 million $ 38,363
May 31, 5 AM $ 0.0000114
-0.02%
$ 4.68 million $ 72,075