GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Jun 17, 7 AM $ 0.0₅95
+0.13%
$ 3.91 million $ 31,430
Jun 17, 6 AM $ 0.0₅951
-0.15%
$ 3.91 million $ 31,998
Jun 17, 5 AM $ 0.0₅952
-0.01%
$ 3.92 million $ 32,070
Jun 17, 4 AM $ 0.0₅952
+0.23%
$ 3.92 million $ 32,317
Jun 17, 3 AM $ 0.0₅948
-0.73%
$ 3.9 million $ 87,423
Jun 17, 2 AM $ 0.0₅955
+0.10%
$ 3.93 million $ 87,439
Jun 17, 1 AM $ 0.0₅954
-0.49%
$ 3.92 million $ 90,015
Jun 17, 12 AM $ 0.0₅959
+0.10%
$ 3.94 million $ 90,276
Jun 16, 11 PM $ 0.0₅958
+0.05%
$ 3.94 million $ 91,305
Jun 16, 10 PM $ 0.0₅957
-0.44%
$ 3.94 million $ 91,468
Jun 16, 9 PM $ 0.0₅961
+0.19%
$ 3.95 million $ 92,120
Jun 16, 8 PM $ 0.0₅959
-0.09%
$ 3.95 million $ 91,891
Jun 16, 7 PM $ 0.0₅96
-0.20%
$ 3.95 million $ 92,858
Jun 16, 6 PM $ 0.0₅962
+0.21%
$ 3.96 million $ 93,269
Jun 16, 5 PM $ 0.0₅96
+0.80%
$ 3.95 million $ 93,862
Jun 16, 4 PM $ 0.0₅952
-0.10%
$ 3.92 million $ 94,148
Jun 16, 3 PM $ 0.0₅954
+0.30%
$ 3.92 million $ 86,962
Jun 16, 2 PM $ 0.0₅951
-1.43%
$ 3.91 million $ 89,479
Jun 16, 1 PM $ 0.0₅968
-0.09%
$ 3.98 million $ 95,764
Jun 16, 12 PM $ 0.0₅969
+0.71%
$ 3.99 million $ 96,439
Jun 16, 11 AM $ 0.0₅962
-0.81%
$ 3.96 million $ 99,621
Jun 16, 10 AM $ 0.0₅97
-0.44%
$ 3.99 million $ 97,531
Jun 16, 9 AM $ 0.0₅974
+1.06%
$ 4.01 million $ 97,246
Jun 16, 8 AM $ 0.0₅964
+0.26%
$ 3.97 million $ 96,778
Jun 16, 7 AM $ 0.0₅962
-0.16%
$ 3.96 million $ 96,334
Jun 16, 6 AM $ 0.0₅963
-0.29%
$ 3.96 million $ 97,775
Jun 16, 5 AM $ 0.0₅966
-0.38%
$ 3.97 million $ 98,246
Jun 16, 4 AM $ 0.0₅97
-0.38%
$ 3.99 million $ 98,436
Jun 16, 3 AM $ 0.0₅974
+0.05%
$ 4.01 million $ 98,066
Jun 16, 2 AM $ 0.0₅886
-10.57%
$ 3.64 million $ 71,873
Jun 16, 1 AM $ 0.0₅991
+0.00%
$ 4.07 million $ 38,772
Jun 16, 12 AM $ 0.0₅991
-0.04%
$ 4.07 million $ 38,871
Jun 15, 11 PM $ 0.0₅991
-0.57%
$ 4.08 million $ 38,653
Jun 15, 10 PM $ 0.0₅997
-1.35%
$ 4.1 million $ 38,145
Jun 15, 9 PM $ 0.0000101
+0.20%
$ 4.16 million $ 39,469
Jun 15, 8 PM $ 0.0000101
-1.15%
$ 4.15 million $ 39,943
Jun 15, 7 PM $ 0.0000102
-0.21%
$ 4.2 million $ 39,026
Jun 15, 6 PM $ 0.0000102
+0.30%
$ 4.2 million $ 37,747
Jun 15, 5 PM $ 0.0000102
-0.60%
$ 4.19 million $ 36,454
Jun 15, 4 PM $ 0.0000103
+0.54%
$ 4.22 million $ 36,535
Jun 15, 3 PM $ 0.0000102
+0.00%
$ 4.2 million $ 37,927
Jun 15, 2 PM $ 0.0000102
-1.22%
$ 4.2 million $ 36,381
Jun 15, 1 PM $ 0.0000103
+0.23%
$ 4.25 million $ 35,157
Jun 15, 12 PM $ 0.0000103
+0.66%
$ 4.24 million $ 32,237
Jun 15, 11 AM $ 0.0000102
+3.26%
$ 4.21 million $ 33,020
Jun 15, 10 AM $ 0.0₅99
+0.18%
$ 4.07 million $ 36,150
Jun 15, 9 AM $ 0.0₅989
-0.60%
$ 4.07 million $ 35,863
Jun 15, 8 AM $ 0.0₅995
-0.17%
$ 4.09 million $ 35,437
Jun 15, 7 AM $ 0.0₅996
-0.27%
$ 4.1 million $ 34,450
Jun 15, 6 AM $ 0.0₅999
+0.01%
$ 4.11 million $ 34,390