GameStop Historical Data

GME Page 5
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2 AM $ 0.0₅686
+4.14%
$ 2.82 million $ 185,992
Jul 31, 1 AM $ 0.0₅658
+0.24%
$ 2.71 million $ 168,740
Jul 31, 12 AM $ 0.0₅657
+0.78%
$ 2.7 million $ 171,513
Jul 30, 11 PM $ 0.0₅652
+0.62%
$ 2.68 million $ 173,645
Jul 30, 10 PM $ 0.0₅648
+0.63%
$ 2.66 million $ 170,598
Jul 30, 9 PM $ 0.0₅644
-1.67%
$ 2.65 million $ 169,446
Jul 30, 8 PM $ 0.0₅655
+0.13%
$ 2.69 million $ 172,025
Jul 30, 7 PM $ 0.0₅654
+0.45%
$ 2.69 million $ 173,945
Jul 30, 6 PM $ 0.0₅651
-0.94%
$ 2.68 million $ 176,372
Jul 30, 5 PM $ 0.0₅657
-0.46%
$ 2.7 million $ 188,359
Jul 30, 4 PM $ 0.0₅66
-3.22%
$ 2.72 million $ 189,206
Jul 30, 3 PM $ 0.0₅689
+36.41%
$ 2.83 million $ 167,509
Jul 30, 2 PM $ 0.0₅505
-1.44%
$ 2.08 million $ 61,937
Jul 30, 1 PM $ 0.0₅513
+0.51%
$ 2.11 million $ 76,927
Jul 30, 12 PM $ 0.0₅51
-0.34%
$ 2.1 million $ 78,511
Jul 30, 11 AM $ 0.0₅512
+0.02%
$ 2.1 million $ 78,469
Jul 30, 10 AM $ 0.0₅512
-0.09%
$ 2.1 million $ 79,129
Jul 30, 9 AM $ 0.0₅512
+1.35%
$ 2.11 million $ 78,224
Jul 30, 8 AM $ 0.0₅505
+0.26%
$ 2.08 million $ 77,490
Jul 30, 7 AM $ 0.0₅504
-0.37%
$ 2.07 million $ 77,490
Jul 30, 6 AM $ 0.0₅506
-0.59%
$ 2.08 million $ 81,345
Jul 30, 5 AM $ 0.0₅509
+0.12%
$ 2.09 million $ 81,254
Jul 30, 4 AM $ 0.0₅509
-0.13%
$ 2.09 million $ 80,309
Jul 30, 3 AM $ 0.0₅509
+3.15%
$ 2.09 million $ 78,105
Jul 30, 2 AM $ 0.0₅494
+1.79%
$ 2.03 million $ 71,646
Jul 30, 1 AM $ 0.0₅484
+2.05%
$ 1.99 million $ 67,332
Jul 30, 12 AM $ 0.0₅475
+1.89%
$ 1.95 million $ 60,794
Jul 29, 11 PM $ 0.0₅466
-1.64%
$ 1.92 million $ 59,229
Jul 29, 10 PM $ 0.0₅474
+0.73%
$ 1.95 million $ 56,697
Jul 29, 9 PM $ 0.0₅471
+1.72%
$ 1.94 million $ 56,427
Jul 29, 8 PM $ 0.0₅462
+0.26%
$ 1.9 million $ 54,242
Jul 29, 7 PM $ 0.0₅461
+1.02%
$ 1.9 million $ 53,163
Jul 29, 6 PM $ 0.0₅457
+5.49%
$ 1.88 million $ 49,245
Jul 29, 5 PM $ 0.0₅433
+1.20%
$ 1.78 million $ 38,193
Jul 29, 4 PM $ 0.0₅427
-0.12%
$ 1.76 million $ 36,883
Jul 29, 3 PM $ 0.0₅428
-0.28%
$ 1.76 million $ 36,580
Jul 29, 2 PM $ 0.0₅429
-0.34%
$ 1.76 million $ 34,855
Jul 29, 1 PM $ 0.0₅431
-7.27%
$ 1.77 million $ 35,036
Jul 29, 12 PM $ 0.0₅465
+0.11%
$ 1.91 million $ 20,714
Jul 29, 11 AM $ 0.0₅464
+0.10%
$ 1.91 million $ 20,556
Jul 29, 10 AM $ 0.0₅464
-0.59%
$ 1.91 million $ 20,651
Jul 29, 9 AM $ 0.0₅467
+0.50%
$ 1.92 million $ 19,354
Jul 29, 8 AM $ 0.0₅465
-0.96%
$ 1.91 million $ 18,794
Jul 29, 7 AM $ 0.0₅469
-0.27%
$ 1.93 million $ 18,582
Jul 29, 6 AM $ 0.0₅471
+2.20%
$ 1.94 million $ 17,356
Jul 29, 5 AM $ 0.0₅461
+0.50%
$ 1.89 million $ 13,453
Jul 29, 4 AM $ 0.0₅458
-0.41%
$ 1.89 million $ 14,399
Jul 29, 3 AM $ 0.0₅46
-1.12%
$ 1.89 million $ 14,502