GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
Jul 29, 3 AM $ 0.0₅46
-1.12%
$ 1.89 million $ 14,502
Jul 29, 2 AM $ 0.0₅465
+0.07%
$ 1.91 million $ 14,531
Jul 29, 1 AM $ 0.0₅465
-0.40%
$ 1.91 million $ 13,946
Jul 29, 12 AM $ 0.0₅467
+1.25%
$ 1.92 million $ 14,177
Jul 28, 11 PM $ 0.0₅461
+0.34%
$ 1.9 million $ 14,220
Jul 28, 10 PM $ 0.0₅46
+0.07%
$ 1.89 million $ 14,384
Jul 28, 9 PM $ 0.0₅459
+0.73%
$ 1.89 million $ 14,113
Jul 28, 8 PM $ 0.0₅456
-0.16%
$ 1.88 million $ 13,662
Jul 28, 7 PM $ 0.0₅457
+0.08%
$ 1.88 million $ 13,562
Jul 28, 6 PM $ 0.0₅457
+0.59%
$ 1.88 million $ 14,951
Jul 28, 5 PM $ 0.0₅454
-0.16%
$ 1.87 million $ 14,398
Jul 28, 4 PM $ 0.0₅457
+0.15%
$ 1.88 million $ 14,475
Jul 28, 3 PM $ 0.0₅456
+1.66%
$ 1.88 million $ 14,518
Jul 28, 2 PM $ 0.0₅449
+1.09%
$ 1.85 million $ 14,039
Jul 28, 1 PM $ 0.0₅444
-0.69%
$ 1.83 million $ 17,839
Jul 28, 12 PM $ 0.0₅447
-0.02%
$ 1.84 million $ 17,721
Jul 28, 11 AM $ 0.0₅447
-0.25%
$ 1.84 million $ 17,862
Jul 28, 10 AM $ 0.0₅448
-0.07%
$ 1.84 million $ 17,948
Jul 28, 9 AM $ 0.0₅448
+0.03%
$ 1.84 million $ 19,435
Jul 28, 8 AM $ 0.0₅449
+0.22%
$ 1.85 million $ 8,545
Jul 28, 7 AM $ 0.0₅448
-0.22%
$ 1.84 million $ 8,422
Jul 28, 6 AM $ 0.0₅449
+0.45%
$ 1.85 million $ 8,470
Jul 28, 5 AM $ 0.0₅447
-0.05%
$ 1.84 million $ 8,450
Jul 28, 4 AM $ 0.0₅447
-0.43%
$ 1.84 million $ 21,324
Jul 28, 3 AM $ 0.0₅449
+0.14%
$ 1.85 million $ 23,898
Jul 28, 2 AM $ 0.0₅449
-0.10%
$ 1.84 million $ 24,096
Jul 28, 1 AM $ 0.0₅449
+0.02%
$ 1.85 million $ 24,358
Jul 28, 12 AM $ 0.0₅449
-2.33%
$ 1.85 million $ 24,333
Jul 27, 11 PM $ 0.0₅459
-0.40%
$ 1.89 million $ 23,583
Jul 27, 10 PM $ 0.0₅461
-2.31%
$ 1.9 million $ 24,434
Jul 27, 9 PM $ 0.0₅472
+0.43%
$ 1.94 million $ 24,101
Jul 27, 8 PM $ 0.0₅47
-0.18%
$ 1.93 million $ 24,133
Jul 27, 7 PM $ 0.0₅471
+1.24%
$ 1.94 million $ 24,231
Jul 27, 6 PM $ 0.0₅465
-0.25%
$ 1.91 million $ 24,249
Jul 27, 5 PM $ 0.0₅466
+0.44%
$ 1.92 million $ 24,261
Jul 27, 4 PM $ 0.0₅464
-0.10%
$ 1.91 million $ 27,218
Jul 27, 3 PM $ 0.0₅465
+0.07%
$ 1.91 million $ 27,565
Jul 27, 2 PM $ 0.0₅464
-2.07%
$ 1.91 million $ 27,654
Jul 27, 1 PM $ 0.0₅474
-2.84%
$ 1.95 million $ 25,062
Jul 27, 12 PM $ 0.0₅489
+0.40%
$ 2.01 million $ 28,231
Jul 27, 11 AM $ 0.0₅487
-0.36%
$ 2 million $ 28,120
Jul 27, 10 AM $ 0.0₅489
-1.10%
$ 2.01 million $ 28,125
Jul 27, 9 AM $ 0.0₅494
-0.80%
$ 2.03 million $ 8,413
Jul 27, 8 AM $ 0.0₅498
+0.00%
$ 2.05 million $ 8,438
Jul 27, 7 AM $ 0.0₅498
+0.31%
$ 2.05 million $ 25,826
Jul 27, 6 AM $ 0.0₅496
-0.38%
$ 2.04 million $ 25,815
Jul 27, 5 AM $ 0.0₅499
-0.47%
$ 2.05 million $ 25,722
Jul 27, 4 AM $ 0.0₅501
+0.27%
$ 2.06 million $ 24,527
Jul 27, 3 AM $ 0.0₅5
-2.79%
$ 2.06 million $ 25,212
Jul 27, 2 AM $ 0.0₅514
+0.19%
$ 2.11 million $ 21,886