GameStop Historical Data

GME Page 6
Download
Date Close Price change Market cap Trading volume
Jun 13, 6 AM $ 0.0₅972
-0.14%
$ 4 million $ 22,887
Jun 13, 5 AM $ 0.0₅973
-0.58%
$ 4 million $ 22,811
Jun 13, 4 AM $ 0.0₅979
-0.08%
$ 4.02 million $ 25,475
Jun 13, 3 AM $ 0.0₅981
-0.12%
$ 4.03 million $ 24,989
Jun 13, 2 AM $ 0.0₅982
-0.11%
$ 4.04 million $ 24,762
Jun 13, 1 AM $ 0.0₅983
+0.20%
$ 4.04 million $ 24,990
Jun 13, 12 AM $ 0.0₅981
-0.09%
$ 4.03 million $ 24,756
Jun 12, 11 PM $ 0.0₅982
+0.18%
$ 4.04 million $ 25,277
Jun 12, 10 PM $ 0.0₅98
-1.09%
$ 4.03 million $ 25,388
Jun 12, 9 PM $ 0.0₅991
+0.19%
$ 4.08 million $ 24,795
Jun 12, 8 PM $ 0.0₅988
-0.33%
$ 4.06 million $ 24,936
Jun 12, 7 PM $ 0.0₅991
+0.01%
$ 4.08 million $ 27,745
Jun 12, 6 PM $ 0.0₅991
-0.38%
$ 4.08 million $ 27,429
Jun 12, 5 PM $ 0.0₅995
-0.29%
$ 4.09 million $ 26,771
Jun 12, 4 PM $ 0.0₅998
+0.04%
$ 4.1 million $ 30,060
Jun 12, 3 PM $ 0.0₅997
-0.06%
$ 4.1 million $ 29,787
Jun 12, 2 PM $ 0.0₅997
+0.88%
$ 4.1 million $ 30,255
Jun 12, 1 PM $ 0.0₅988
-0.50%
$ 4.07 million $ 29,552
Jun 12, 12 PM $ 0.0₅995
+0.77%
$ 4.09 million $ 27,999
Jun 12, 11 AM $ 0.0₅988
+0.17%
$ 4.07 million $ 31,991
Jun 12, 10 AM $ 0.0₅987
-0.17%
$ 4.06 million $ 55,010
Jun 12, 9 AM $ 0.0₅988
+0.38%
$ 4.06 million $ 56,954
Jun 12, 8 AM $ 0.0₅984
-0.71%
$ 4.05 million $ 59,475
Jun 12, 7 AM $ 0.0₅991
+0.30%
$ 4.08 million $ 59,706
Jun 12, 6 AM $ 0.0₅988
+2.41%
$ 4.06 million $ 59,947
Jun 12, 5 AM $ 0.0₅965
+0.06%
$ 3.97 million $ 60,033
Jun 12, 4 AM $ 0.0₅964
+0.35%
$ 3.97 million $ 58,299
Jun 12, 3 AM $ 0.0₅96
-2.87%
$ 3.95 million $ 57,397
Jun 12, 2 AM $ 0.0₅987
+0.43%
$ 4.06 million $ 36,713
Jun 12, 1 AM $ 0.0₅983
-0.03%
$ 4.04 million $ 61,952
Jun 12, 12 AM $ 0.0₅983
-2.74%
$ 4.04 million $ 61,842
Jun 11, 11 PM $ 0.0000101
+2.46%
$ 4.16 million $ 61,407
Jun 11, 10 PM $ 0.0₅987
+0.06%
$ 4.06 million $ 36,235
Jun 11, 9 PM $ 0.0₅987
+2.43%
$ 4.06 million $ 36,340
Jun 11, 8 PM $ 0.0₅963
-0.04%
$ 3.96 million $ 60,675
Jun 11, 7 PM $ 0.0₅964
-0.21%
$ 3.96 million $ 60,956
Jun 11, 6 PM $ 0.0₅965
+1.04%
$ 3.97 million $ 59,482
Jun 11, 5 PM $ 0.0₅955
+1.46%
$ 3.93 million $ 59,268
Jun 11, 4 PM $ 0.0₅941
+0.06%
$ 3.87 million $ 59,584
Jun 11, 3 PM $ 0.0₅941
+0.02%
$ 3.87 million $ 59,426
Jun 11, 2 PM $ 0.0₅941
+0.17%
$ 3.87 million $ 59,822
Jun 11, 1 PM $ 0.0₅94
-4.92%
$ 3.87 million $ 60,249
Jun 11, 12 PM $ 0.0₅988
-0.39%
$ 4.07 million $ 60,625
Jun 11, 11 AM $ 0.0₅992
+3.99%
$ 4.08 million $ 56,513
Jun 11, 10 AM $ 0.0₅954
-2.41%
$ 3.92 million $ 27,920
Jun 11, 9 AM $ 0.0₅978
-0.10%
$ 4.02 million $ 53,178
Jun 11, 8 AM $ 0.0₅979
+0.87%
$ 4.03 million $ 53,267
Jun 11, 7 AM $ 0.0₅97
+4.08%
$ 3.99 million $ 50,936
Jun 11, 6 AM $ 0.0₅932
-0.01%
$ 3.83 million $ 54,112
Jun 11, 5 AM $ 0.0₅932
+2.42%
$ 3.83 million $ 54,050