GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Jul 27, 2 AM $ 0.0₅514
+0.19%
$ 2.11 million $ 21,886
Jul 27, 1 AM $ 0.0₅514
-0.04%
$ 2.11 million $ 21,792
Jul 27, 12 AM $ 0.0₅514
-0.28%
$ 2.11 million $ 21,772
Jul 26, 11 PM $ 0.0₅516
+1.36%
$ 2.12 million $ 21,725
Jul 26, 10 PM $ 0.0₅509
+0.55%
$ 2.09 million $ 20,102
Jul 26, 9 PM $ 0.0₅506
+0.30%
$ 2.08 million $ 19,919
Jul 26, 8 PM $ 0.0₅504
-0.33%
$ 2.07 million $ 19,802
Jul 26, 7 PM $ 0.0₅506
-1.16%
$ 2.08 million $ 18,650
Jul 26, 6 PM $ 0.0₅512
+0.72%
$ 2.11 million $ 19,579
Jul 26, 5 PM $ 0.0₅508
-0.63%
$ 2.09 million $ 19,541
Jul 26, 4 PM $ 0.0₅512
-0.94%
$ 2.1 million $ 19,465
Jul 26, 3 PM $ 0.0₅516
+0.60%
$ 2.12 million $ 15,880
Jul 26, 2 PM $ 0.0₅513
+0.22%
$ 2.11 million $ 15,801
Jul 26, 1 PM $ 0.0₅512
+0.62%
$ 2.11 million $ 14,174
Jul 26, 12 PM $ 0.0₅509
-0.08%
$ 2.09 million $ 15,156
Jul 26, 11 AM $ 0.0₅509
+0.15%
$ 2.1 million $ 21,552
Jul 26, 10 AM $ 0.0₅509
+0.07%
$ 2.09 million $ 22,844
Jul 26, 9 AM $ 0.0₅509
+0.20%
$ 2.09 million $ 22,652
Jul 26, 8 AM $ 0.0₅508
-0.22%
$ 2.09 million $ 22,712
Jul 26, 7 AM $ 0.0₅509
-0.04%
$ 2.09 million $ 22,548
Jul 26, 6 AM $ 0.0₅509
+0.13%
$ 2.09 million $ 22,732
Jul 26, 5 AM $ 0.0₅509
-0.06%
$ 2.09 million $ 22,717
Jul 26, 4 AM $ 0.0₅509
+0.50%
$ 2.09 million $ 22,901
Jul 26, 3 AM $ 0.0₅506
+0.01%
$ 2.08 million $ 22,882
Jul 26, 2 AM $ 0.0₅506
-0.03%
$ 2.08 million $ 21,577
Jul 26, 1 AM $ 0.0₅506
+0.22%
$ 2.08 million $ 21,547
Jul 26, 12 AM $ 0.0₅505
-0.16%
$ 2.08 million $ 22,165
Jul 25, 11 PM $ 0.0₅506
+0.56%
$ 2.08 million $ 22,168
Jul 25, 10 PM $ 0.0₅503
-0.40%
$ 2.07 million $ 23,371
Jul 25, 9 PM $ 0.0₅503
-0.36%
$ 2.07 million $ 27,751
Jul 25, 8 PM $ 0.0₅505
+0.11%
$ 2.08 million $ 27,765
Jul 25, 7 PM $ 0.0₅504
+0.25%
$ 2.07 million $ 27,206
Jul 25, 6 PM $ 0.0₅503
+0.19%
$ 2.07 million $ 26,963
Jul 25, 5 PM $ 0.0₅502
+0.04%
$ 2.06 million $ 27,220
Jul 25, 4 PM $ 0.0₅502
+0.02%
$ 2.06 million $ 27,223
Jul 25, 3 PM $ 0.0₅502
-0.15%
$ 2.06 million $ 27,206
Jul 25, 2 PM $ 0.0₅502
+0.13%
$ 2.07 million $ 27,393
Jul 25, 1 PM $ 0.0₅502
+0.68%
$ 2.06 million $ 26,277
Jul 25, 12 PM $ 0.0₅498
-1.58%
$ 2.05 million $ 26,426
Jul 25, 11 AM $ 0.0₅506
+0.63%
$ 2.08 million $ 18,781
Jul 25, 10 AM $ 0.0₅503
+0.05%
$ 2.07 million $ 17,760
Jul 25, 9 AM $ 0.0₅503
+0.13%
$ 2.07 million $ 20,651
Jul 25, 8 AM $ 0.0₅502
+0.27%
$ 2.07 million $ 21,330
Jul 25, 7 AM $ 0.0₅501
-0.20%
$ 2.06 million $ 26,572
Jul 25, 6 AM $ 0.0₅502
+0.00%
$ 2.06 million $ 29,512
Jul 25, 5 AM $ 0.0₅501
-0.20%
$ 2.06 million $ 29,523
Jul 25, 4 AM $ 0.0₅502
+0.20%
$ 2.06 million $ 29,554
Jul 25, 3 AM $ 0.0₅503
+0.18%
$ 2.07 million $ 29,459
Jul 25, 2 AM $ 0.0₅502
-0.18%
$ 2.07 million $ 29,317
Jul 25, 1 AM $ 0.0₅503
+0.15%
$ 2.07 million $ 28,815