GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
Jun 15, 6 AM $ 0.0₅999
+0.01%
$ 4.11 million $ 34,390
Jun 15, 5 AM $ 0.0₅999
+0.01%
$ 4.11 million $ 34,268
Jun 15, 4 AM $ 0.0₅999
-0.06%
$ 4.11 million $ 34,141
Jun 15, 3 AM $ 0.00001
+0.43%
$ 4.12 million $ 34,150
Jun 15, 2 AM $ 0.0₅998
-0.26%
$ 4.1 million $ 34,329
Jun 15, 1 AM $ 0.00001
+0.00%
$ 4.12 million $ 34,324
Jun 15, 12 AM $ 0.00001
-0.18%
$ 4.12 million $ 34,508
Jun 14, 11 PM $ 0.00001
+0.38%
$ 4.12 million $ 33,730
Jun 14, 10 PM $ 0.0₅999
+0.94%
$ 4.11 million $ 33,868
Jun 14, 9 PM $ 0.0₅989
+2.48%
$ 4.07 million $ 33,530
Jun 14, 8 PM $ 0.0₅966
+0.56%
$ 3.97 million $ 32,422
Jun 14, 7 PM $ 0.0₅961
+0.13%
$ 3.95 million $ 33,917
Jun 14, 6 PM $ 0.0₅96
-0.07%
$ 3.95 million $ 33,676
Jun 14, 5 PM $ 0.0₅962
-0.06%
$ 3.96 million $ 33,570
Jun 14, 4 PM $ 0.0₅963
+0.07%
$ 3.96 million $ 33,600
Jun 14, 3 PM $ 0.0₅962
+1.64%
$ 3.96 million $ 33,556
Jun 14, 2 PM $ 0.0₅948
+0.35%
$ 3.9 million $ 30,583
Jun 14, 1 PM $ 0.0₅944
-0.14%
$ 3.88 million $ 27,865
Jun 14, 12 PM $ 0.0₅946
-1.26%
$ 3.89 million $ 27,736
Jun 14, 11 AM $ 0.0₅958
-0.73%
$ 3.94 million $ 23,988
Jun 14, 10 AM $ 0.0₅965
-1.98%
$ 3.97 million $ 22,839
Jun 14, 9 AM $ 0.0₅984
-0.17%
$ 4.05 million $ 20,556
Jun 14, 8 AM $ 0.0₅988
+0.50%
$ 4.06 million $ 19,813
Jun 14, 7 AM $ 0.0₅983
-0.50%
$ 4.04 million $ 19,741
Jun 14, 6 AM $ 0.0₅988
-0.07%
$ 4.06 million $ 19,960
Jun 14, 5 AM $ 0.0₅987
+0.17%
$ 4.06 million $ 19,322
Jun 14, 4 AM $ 0.0₅987
+0.00%
$ 4.06 million $ 20,156
Jun 14, 3 AM $ 0.0₅988
+0.28%
$ 4.06 million $ 20,303
Jun 14, 2 AM $ 0.0₅985
-0.34%
$ 4.05 million $ 20,177
Jun 14, 1 AM $ 0.0₅988
+0.16%
$ 4.07 million $ 20,259
Jun 14, 12 AM $ 0.0₅987
+0.03%
$ 4.06 million $ 20,165
Jun 13, 11 PM $ 0.0₅987
-0.34%
$ 4.06 million $ 19,688
Jun 13, 10 PM $ 0.0₅99
+0.15%
$ 4.07 million $ 20,369
Jun 13, 9 PM $ 0.0₅99
+0.20%
$ 4.07 million $ 20,115
Jun 13, 8 PM $ 0.0₅988
+0.29%
$ 4.06 million $ 20,245
Jun 13, 7 PM $ 0.0₅987
+0.07%
$ 4.06 million $ 18,974
Jun 13, 6 PM $ 0.0₅986
+0.16%
$ 4.06 million $ 19,083
Jun 13, 5 PM $ 0.0₅985
-0.05%
$ 4.05 million $ 19,210
Jun 13, 4 PM $ 0.0₅985
+0.38%
$ 4.05 million $ 19,983
Jun 13, 3 PM $ 0.0₅981
+0.02%
$ 4.04 million $ 20,156
Jun 13, 2 PM $ 0.0₅981
-0.07%
$ 4.03 million $ 20,652
Jun 13, 1 PM $ 0.0₅981
-0.04%
$ 4.04 million $ 20,987
Jun 13, 12 PM $ 0.0₅982
+0.28%
$ 4.04 million $ 23,281
Jun 13, 11 AM $ 0.0₅979
+0.05%
$ 4.03 million $ 23,489
Jun 13, 10 AM $ 0.0₅978
+0.14%
$ 4.02 million $ 23,253
Jun 13, 9 AM $ 0.0₅977
-0.14%
$ 4.02 million $ 23,429
Jun 13, 8 AM $ 0.0₅978
-0.05%
$ 4.02 million $ 23,395
Jun 13, 7 AM $ 0.0₅978
+0.68%
$ 4.02 million $ 23,140
Jun 13, 6 AM $ 0.0₅972
-0.14%
$ 4 million $ 22,887
Jun 13, 5 AM $ 0.0₅973
-0.58%
$ 4 million $ 22,811