GameStop Historical Data

GME Page 7
Download
Date Close Price change Market cap Trading volume
Jun 11, 5 AM $ 0.0₅932
+2.42%
$ 3.83 million $ 54,050
Jun 11, 4 AM $ 0.0₅91
-0.05%
$ 3.74 million $ 53,059
Jun 11, 3 AM $ 0.0₅911
+0.45%
$ 3.74 million $ 54,161
Jun 11, 2 AM $ 0.0₅906
+1.67%
$ 3.73 million $ 53,422
Jun 11, 1 AM $ 0.0₅892
-0.55%
$ 3.67 million $ 54,691
Jun 11, 12 AM $ 0.0₅896
+0.14%
$ 3.69 million $ 54,548
Jun 10, 11 PM $ 0.0₅895
-5.55%
$ 3.68 million $ 56,779
Jun 10, 10 PM $ 0.0₅947
+0.28%
$ 3.9 million $ 55,919
Jun 10, 9 PM $ 0.0₅945
-0.96%
$ 3.88 million $ 55,694
Jun 10, 8 PM $ 0.0₅954
-0.45%
$ 3.92 million $ 55,906
Jun 10, 7 PM $ 0.0₅958
+7.20%
$ 3.94 million $ 55,212
Jun 10, 6 PM $ 0.0₅887
-0.77%
$ 3.65 million $ 52,480
Jun 10, 5 PM $ 0.0₅894
-6.45%
$ 3.68 million $ 52,671
Jun 10, 4 PM $ 0.0₅955
+0.20%
$ 3.93 million $ 52,696
Jun 10, 3 PM $ 0.0₅953
+6.66%
$ 3.92 million $ 65,985
Jun 10, 2 PM $ 0.0₅894
-0.35%
$ 3.68 million $ 65,177
Jun 10, 1 PM $ 0.0₅897
+1.59%
$ 3.69 million $ 64,725
Jun 10, 12 PM $ 0.0₅883
-0.60%
$ 3.63 million $ 70,269
Jun 10, 11 AM $ 0.0₅888
-4.92%
$ 3.65 million $ 69,719
Jun 10, 10 AM $ 0.0₅934
+0.65%
$ 3.84 million $ 69,364
Jun 10, 9 AM $ 0.0₅928
-1.54%
$ 3.82 million $ 69,544
Jun 10, 8 AM $ 0.0₅943
+0.17%
$ 3.88 million $ 69,616
Jun 10, 7 AM $ 0.0₅941
+5.62%
$ 3.87 million $ 69,951
Jun 10, 6 AM $ 0.0₅891
+1.71%
$ 3.66 million $ 69,563
Jun 10, 5 AM $ 0.0₅876
-1.84%
$ 3.6 million $ 71,504
Jun 10, 4 AM $ 0.0₅892
+0.45%
$ 3.67 million $ 71,207
Jun 10, 3 AM $ 0.0₅888
-0.26%
$ 3.65 million $ 68,835
Jun 10, 2 AM $ 0.0₅891
-1.94%
$ 3.66 million $ 68,926
Jun 10, 1 AM $ 0.0₅908
-0.61%
$ 3.74 million $ 68,993
Jun 10, 12 AM $ 0.0₅914
-0.24%
$ 3.76 million $ 68,739
Jun 9, 11 PM $ 0.0₅916
+0.34%
$ 3.77 million $ 70,536
Jun 9, 10 PM $ 0.0₅913
-0.90%
$ 3.75 million $ 75,656
Jun 9, 9 PM $ 0.0₅921
-2.16%
$ 3.79 million $ 75,327
Jun 9, 8 PM $ 0.0₅941
-1.97%
$ 3.87 million $ 75,418
Jun 9, 7 PM $ 0.0₅96
+0.29%
$ 3.95 million $ 76,878
Jun 9, 6 PM $ 0.0₅958
+0.34%
$ 3.94 million $ 76,843
Jun 9, 5 PM $ 0.0₅955
+1.07%
$ 3.93 million $ 81,000
Jun 9, 4 PM $ 0.0₅945
-7.69%
$ 3.89 million $ 80,506
Jun 9, 3 PM $ 0.0000102
-0.21%
$ 4.21 million $ 68,117
Jun 9, 2 PM $ 0.0000103
+3.25%
$ 4.22 million $ 68,215
Jun 9, 1 PM $ 0.0₅994
-0.75%
$ 4.09 million $ 69,019
Jun 9, 12 PM $ 0.00001
-4.53%
$ 4.12 million $ 66,825
Jun 9, 11 AM $ 0.0000105
+0.26%
$ 4.32 million $ 65,018
Jun 9, 10 AM $ 0.0000105
+7.02%
$ 4.3 million $ 67,983
Jun 9, 9 AM $ 0.0₅978
-2.25%
$ 4.02 million $ 67,959
Jun 9, 8 AM $ 0.00001
-4.08%
$ 4.11 million $ 67,265
Jun 9, 7 AM $ 0.0000104
+1.21%
$ 4.29 million $ 70,111
Jun 9, 6 AM $ 0.0000103
-3.40%
$ 4.24 million $ 39,877
Jun 9, 5 AM $ 0.0000107
+5.83%
$ 4.39 million $ 71,216
Jun 9, 4 AM $ 0.0000101
+1.56%
$ 4.15 million $ 67,813