GameStop Historical Data

GME Page 4
Download
Date Close Price change Market cap Trading volume
Aug 2, 4 AM $ 0.0₅642
+0.13%
$ 2.64 million $ 23,365
Aug 2, 3 AM $ 0.0₅642
+1.02%
$ 2.64 million $ 22,483
Aug 2, 2 AM $ 0.0₅634
+1.41%
$ 2.61 million $ 22,633
Aug 2, 1 AM $ 0.0₅626
+0.38%
$ 2.57 million $ 24,527
Aug 2, 12 AM $ 0.0₅623
-0.25%
$ 2.56 million $ 26,240
Aug 1, 11 PM $ 0.0₅626
+0.42%
$ 2.57 million $ 26,215
Aug 1, 10 PM $ 0.0₅624
+0.48%
$ 2.57 million $ 26,285
Aug 1, 9 PM $ 0.0₅622
+0.07%
$ 2.56 million $ 25,853
Aug 1, 8 PM $ 0.0₅62
-0.26%
$ 2.55 million $ 26,592
Aug 1, 7 PM $ 0.0₅622
+0.03%
$ 2.56 million $ 28,057
Aug 1, 6 PM $ 0.0₅622
-1.53%
$ 2.56 million $ 32,033
Aug 1, 5 PM $ 0.0₅632
-0.18%
$ 2.6 million $ 31,902
Aug 1, 4 PM $ 0.0₅633
-0.26%
$ 2.6 million $ 33,850
Aug 1, 3 PM $ 0.0₅634
-0.57%
$ 2.61 million $ 34,226
Aug 1, 2 PM $ 0.0₅638
+0.48%
$ 2.62 million $ 35,632
Aug 1, 1 PM $ 0.0₅636
-0.28%
$ 2.62 million $ 40,171
Aug 1, 12 PM $ 0.0₅638
+0.18%
$ 2.62 million $ 40,288
Aug 1, 11 AM $ 0.0₅637
-0.35%
$ 2.62 million $ 36,659
Aug 1, 10 AM $ 0.0₅639
-2.16%
$ 2.63 million $ 36,334
Aug 1, 9 AM $ 0.0₅653
+0.93%
$ 2.69 million $ 37,412
Aug 1, 8 AM $ 0.0₅647
-0.07%
$ 2.66 million $ 37,256
Aug 1, 7 AM $ 0.0₅648
+0.07%
$ 2.66 million $ 40,219
Aug 1, 6 AM $ 0.0₅647
-0.87%
$ 2.66 million $ 41,846
Aug 1, 5 AM $ 0.0₅653
+0.52%
$ 2.69 million $ 44,244
Aug 1, 4 AM $ 0.0₅65
+0.06%
$ 2.67 million $ 44,139
Aug 1, 3 AM $ 0.0₅649
-0.09%
$ 2.67 million $ 44,556
Aug 1, 2 AM $ 0.0₅65
-0.42%
$ 2.67 million $ 60,644
Aug 1, 1 AM $ 0.0₅652
+0.18%
$ 2.68 million $ 59,469
Aug 1, 12 AM $ 0.0₅651
-0.68%
$ 2.68 million $ 56,913
Jul 31, 11 PM $ 0.0₅655
-0.10%
$ 2.7 million $ 57,853
Jul 31, 10 PM $ 0.0₅656
+0.06%
$ 2.7 million $ 66,710
Jul 31, 9 PM $ 0.0₅656
-0.73%
$ 2.7 million $ 66,998
Jul 31, 8 PM $ 0.0₅661
+0.85%
$ 2.72 million $ 68,974
Jul 31, 7 PM $ 0.0₅655
+2.56%
$ 2.69 million $ 68,312
Jul 31, 6 PM $ 0.0₅639
+0.06%
$ 2.63 million $ 63,253
Jul 31, 5 PM $ 0.0₅638
-0.95%
$ 2.63 million $ 66,655
Jul 31, 4 PM $ 0.0₅645
+0.21%
$ 2.65 million $ 68,235
Jul 31, 3 PM $ 0.0₅643
-1.52%
$ 2.64 million $ 94,137
Jul 31, 2 PM $ 0.0₅653
-1.02%
$ 2.69 million $ 178,229
Jul 31, 1 PM $ 0.0₅659
-2.66%
$ 2.71 million $ 180,541
Jul 31, 12 PM $ 0.0₅678
-0.53%
$ 2.79 million $ 180,575
Jul 31, 11 AM $ 0.0₅681
-0.08%
$ 2.8 million $ 181,277
Jul 31, 10 AM $ 0.0₅682
-0.63%
$ 2.8 million $ 181,598
Jul 31, 9 AM $ 0.0₅685
-0.20%
$ 2.82 million $ 181,649
Jul 31, 8 AM $ 0.0₅686
+0.08%
$ 2.82 million $ 183,300
Jul 31, 7 AM $ 0.0₅685
+0.23%
$ 2.82 million $ 175,570
Jul 31, 6 AM $ 0.0₅684
+0.22%
$ 2.81 million $ 177,731
Jul 31, 5 AM $ 0.0₅682
-0.04%
$ 2.8 million $ 179,273
Jul 31, 4 AM $ 0.0₅682
-2.09%
$ 2.81 million $ 181,263
Jul 31, 3 AM $ 0.0₅697
+1.60%
$ 2.87 million $ 183,164